United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 3.140 | 3.140 | 3.020 | 3.110 | 3.076 | 144,247 |
| 2022-04-28 | 3.050 | 3.170 | 3.050 | 3.140 | 3.106 | 213,154 |
| 2022-04-27 | 3.110 | 3.110 | 3.010 | 3.050 | 3.017 | 384,628 |
| 2022-04-26 | 3.250 | 3.300 | 3.100 | 3.110 | 3.076 | 179,331 |
| 2022-04-21 | 3.160 | 3.350 | 3.130 | 3.250 | 3.215 | 718,209 |
| 2022-04-20 | 2.980 | 3.200 | 2.980 | 3.160 | 3.126 | 401,560 |
| 2022-04-19 | 2.760 | 3.050 | 2.730 | 2.980 | 2.948 | 454,744 |
| 2022-04-18 | 2.670 | 2.850 | 2.420 | 2.760 | 2.730 | 711,353 |
| 2022-04-17 | 2.810 | 2.930 | 2.630 | 2.670 | 2.641 | 208,390 |
| 2022-04-14 | 2.870 | 2.950 | 2.800 | 2.810 | 2.780 | 232,050 |
| 2022-04-13 | 2.860 | 2.970 | 2.820 | 2.870 | 2.839 | 165,221 |
| 2022-04-12 | 2.810 | 2.920 | 2.810 | 2.860 | 2.829 | 166,404 |
| 2022-04-11 | 2.990 | 2.990 | 2.800 | 2.810 | 2.780 | 248,460 |
| 2022-04-10 | 3.060 | 3.080 | 2.910 | 2.990 | 2.958 | 348,927 |
| 2022-04-07 | 3.130 | 3.180 | 3.050 | 3.060 | 3.027 | 304,701 |
| 2022-04-06 | 3.200 | 3.200 | 3.100 | 3.130 | 3.096 | 111,032 |
| 2022-04-05 | 3.180 | 3.250 | 3.170 | 3.200 | 3.165 | 146,056 |
| 2022-04-04 | 3.100 | 3.210 | 3.100 | 3.180 | 3.146 | 169,632 |
| 2022-04-03 | 3.100 | 3.180 | 3.100 | 3.100 | 3.066 | 65,560 |
| 2022-03-31 | 3.100 | 3.140 | 3.080 | 3.100 | 3.066 | 70,560 |
| 2022-03-30 | 3.160 | 3.210 | 3.090 | 3.100 | 3.066 | 192,290 |
| 2022-03-29 | 3.100 | 3.180 | 3.070 | 3.160 | 3.126 | 147,001 |
| 2022-03-28 | 3.260 | 3.280 | 3.090 | 3.100 | 3.066 | 135,762 |
| 2022-03-27 | 3.340 | 3.340 | 3.230 | 3.260 | 3.225 | 794,373 |
| 2022-03-24 | 3.450 | 3.510 | 3.300 | 3.340 | 3.304 | 362,455 |
| 2022-03-23 | 3.410 | 3.460 | 3.330 | 3.450 | 3.413 | 278,248 |
| 2022-03-22 | 3.350 | 3.550 | 3.350 | 3.410 | 3.373 | 795,691 |
| 2022-03-21 | 3.260 | 3.440 | 3.260 | 3.350 | 3.314 | 1,166,376 |
| 2022-03-20 | 3.210 | 3.280 | 3.200 | 3.260 | 3.225 | 288,739 |
| 2022-03-17 | 3.150 | 3.260 | 3.150 | 3.210 | 3.175 | 602,459 |
| 2022-03-16 | 3.020 | 3.170 | 3.020 | 3.150 | 3.116 | 383,647 |
| 2022-03-15 | 3.100 | 3.100 | 3.000 | 3.020 | 2.987 | 313,420 |
| 2022-03-14 | 3.120 | 3.140 | 3.070 | 3.100 | 3.066 | 160,669 |
| 2022-03-13 | 3.150 | 3.150 | 3.100 | 3.120 | 3.086 | 144,608 |
| 2022-03-10 | 3.110 | 3.180 | 3.100 | 3.150 | 3.116 | 240,328 |
| 2022-03-09 | 3.130 | 3.220 | 3.100 | 3.110 | 3.076 | 305,563 |
| 2022-03-08 | 3.070 | 3.140 | 3.050 | 3.130 | 3.096 | 405,785 |
| 2022-03-07 | 3.300 | 3.300 | 3.020 | 3.070 | 3.037 | 711,543 |
| 2022-03-06 | 3.280 | 3.340 | 3.270 | 3.300 | 3.264 | 306,507 |
| 2022-03-03 | 3.190 | 3.360 | 3.190 | 3.280 | 3.244 | 1,448,967 |
| 2022-03-02 | 3.200 | 3.240 | 3.160 | 3.190 | 3.155 | 397,579 |
| 2022-03-01 | 3.140 | 3.230 | 3.140 | 3.200 | 3.165 | 391,105 |
| 2022-02-28 | 3.200 | 3.200 | 3.100 | 3.140 | 3.106 | 252,182 |
| 2022-02-27 | 3.070 | 3.260 | 3.070 | 3.200 | 3.165 | 374,940 |
| 2022-02-24 | 3.450 | 3.450 | 3.020 | 3.070 | 3.037 | 899,938 |
| 2022-02-23 | 3.400 | 3.530 | 3.380 | 3.450 | 3.413 | 832,620 |
| 2022-02-22 | 3.480 | 3.480 | 3.330 | 3.400 | 3.363 | 841,695 |
| 2022-02-21 | 3.340 | 3.520 | 3.330 | 3.480 | 3.442 | 1,991,170 |
| 2022-02-20 | 3.400 | 3.470 | 3.330 | 3.340 | 3.304 | 856,875 |
| 2022-02-17 | 3.520 | 3.520 | 3.390 | 3.400 | 3.363 | 945,414 |
| 2022-02-16 | 3.530 | 3.570 | 3.500 | 3.520 | 3.482 | 215,623 |
| 2022-02-15 | 3.490 | 3.560 | 3.440 | 3.530 | 3.492 | 233,792 |
| 2022-02-14 | 3.460 | 3.500 | 3.380 | 3.490 | 3.452 | 321,966 |
| 2022-02-13 | 3.770 | 3.770 | 3.440 | 3.460 | 3.422 | 641,655 |
| 2022-02-10 | 3.850 | 3.900 | 3.760 | 3.770 | 3.729 | 250,485 |
| 2022-02-09 | 3.890 | 3.960 | 3.840 | 3.850 | 3.808 | 122,924 |
| 2022-02-08 | 3.890 | 3.970 | 3.860 | 3.890 | 3.848 | 68,372 |
| 2022-02-07 | 3.980 | 4.000 | 3.830 | 3.890 | 3.848 | 741,331 |
| 2022-02-06 | 3.940 | 4.030 | 3.940 | 3.980 | 3.937 | 228,159 |
| 2022-02-03 | 4.000 | 4.050 | 3.910 | 3.940 | 3.897 | 250,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.1250 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.