United Housing & Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.920	19.100	18.400	18.500	18.500	266,840
2026-07-20	19.490	19.500	18.900	18.920	18.920	558,086
2026-07-19	19.250	19.990	19.110	19.490	19.490	1,029,091
2026-07-16	19.390	20.250	19.250	19.250	19.250	725,865
2026-07-15	19.780	19.970	19.300	19.390	19.390	1,040,119
2026-07-14	19.060	21.390	19.010	19.780	19.780	4,055,316
2026-07-13	19.510	19.980	19.030	19.060	19.060	599,559
2026-07-12	20.100	20.970	18.900	19.510	19.510	3,003,280
2026-07-09	16.750	20.100	16.640	20.100	20.100	8,580,531
2026-07-08	17.520	17.870	16.520	16.750	16.750	1,274,866
2026-07-07	17.270	19.300	17.270	17.520	17.520	4,977,410
2026-07-06	13.410	16.090	13.410	16.090	16.090	2,581,825
2026-07-05	12.950	13.600	12.950	13.410	13.410	434,526
2026-07-01	12.860	13.250	12.800	12.950	12.950	123,733
2026-06-30	12.430	13.600	12.430	12.860	12.860	548,979
2026-06-29	12.660	12.870	12.000	12.430	12.430	113,333
2026-06-28	12.960	13.090	12.500	12.660	12.660	57,477
2026-06-25	13.090	13.200	12.910	12.960	12.960	84,716
2026-06-24	13.260	13.370	13.010	13.090	13.090	154,859
2026-06-23	13.320	13.590	13.120	13.260	13.260	47,927
2026-06-22	13.700	13.780	13.110	13.320	13.320	57,757
2026-06-21	13.820	13.980	13.600	13.700	13.700	56,174
2026-06-17	13.640	13.890	13.430	13.820	13.820	195,033
2026-06-16	13.480	13.860	13.300	13.640	13.640	185,208
2026-06-15	13.820	14.000	13.400	13.480	13.480	97,235
2026-06-14	13.680	14.190	13.680	13.820	13.820	90,244
2026-06-11	13.850	13.980	13.300	13.680	13.680	131,386
2026-06-10	13.880	14.950	13.610	13.850	13.850	631,238
2026-06-09	14.190	14.470	13.800	13.880	13.880	616,420
2026-06-08	13.750	14.480	13.540	14.190	14.190	752,727
2026-06-07	13.830	14.700	13.560	13.750	13.750	565,613
2026-06-04	14.290	14.880	13.800	13.830	13.830	543,111
2026-06-03	14.720	15.800	14.250	14.290	14.290	2,153,451
2026-06-02	13.530	15.300	13.350	14.720	14.720	1,784,205
2026-06-01	12.920	14.300	12.920	13.530	13.530	604,494
2026-05-25	12.780	13.470	12.500	12.920	12.920	187,751
2026-05-24	12.790	13.190	12.620	12.780	12.780	64,403
2026-05-21	12.540	13.990	12.500	12.790	12.790	479,115
2026-05-20	13.290	13.780	12.330	12.540	12.540	224,100
2026-05-19	12.610	14.400	12.250	13.290	13.290	826,090
2026-05-18	12.560	12.750	12.070	12.610	12.610	302,594
2026-05-17	13.130	13.520	12.500	12.560	12.560	182,537
2026-05-14	13.060	14.090	13.060	13.130	13.130	939,950
2026-05-13	13.380	13.380	12.840	13.060	13.060	400,778
2026-05-12	11.510	13.810	11.280	13.380	13.380	4,458,729
2026-05-11	11.510	11.830	11.010	11.510	11.385	162,057
2026-05-10	11.130	11.590	10.950	11.510	11.385	260,460
2026-05-06	11.100	11.470	11.080	11.130	11.009	216,608
2026-05-05	10.510	11.350	10.440	11.100	10.980	646,694
2026-05-04	10.380	10.700	10.380	10.510	10.396	73,472
2026-05-03	10.410	10.580	10.310	10.380	10.267	50,376
2026-04-30	10.330	10.460	10.170	10.410	10.297	43,255
2026-04-29	10.190	10.450	10.150	10.330	10.218	63,786
2026-04-28	10.440	10.590	10.020	10.190	10.079	147,122
2026-04-27	10.440	10.600	10.410	10.440	10.327	4,127
2026-04-26	10.490	10.830	10.390	10.440	10.327	135,580
2026-04-23	10.490	10.580	10.300	10.490	10.376	32,234
2026-04-22	10.540	10.650	10.310	10.490	10.376	50,835
2026-04-21	10.310	10.850	10.270	10.540	10.426	155,344
2026-04-20	10.480	10.600	10.190	10.310	10.198	34,937

← NewerPage 2 of 3 · 121 trading daysOlder →

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.