United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 3.970 | 4.060 | 3.970 | 4.000 | 3.957 | 291,720 |
| 2022-02-01 | 3.850 | 4.000 | 3.850 | 3.970 | 3.927 | 311,976 |
| 2022-01-31 | 3.780 | 3.910 | 3.750 | 3.850 | 3.808 | 180,440 |
| 2022-01-30 | 3.830 | 3.900 | 3.760 | 3.780 | 3.739 | 138,653 |
| 2022-01-26 | 3.890 | 4.000 | 3.820 | 3.830 | 3.788 | 385,069 |
| 2022-01-25 | 3.910 | 3.980 | 3.860 | 3.890 | 3.848 | 244,035 |
| 2022-01-24 | 4.050 | 4.070 | 3.850 | 3.910 | 3.868 | 384,364 |
| 2022-01-23 | 4.160 | 4.160 | 4.000 | 4.050 | 4.006 | 383,090 |
| 2022-01-20 | 4.220 | 4.250 | 4.140 | 4.160 | 4.115 | 263,880 |
| 2022-01-19 | 4.240 | 4.280 | 4.170 | 4.220 | 4.174 | 586,687 |
| 2022-01-18 | 4.150 | 4.270 | 4.100 | 4.240 | 4.194 | 300,062 |
| 2022-01-17 | 4.100 | 4.180 | 4.050 | 4.150 | 4.105 | 335,530 |
| 2022-01-16 | 4.170 | 4.220 | 4.060 | 4.100 | 4.056 | 248,218 |
| 2022-01-13 | 4.210 | 4.260 | 4.100 | 4.170 | 4.125 | 152,318 |
| 2022-01-12 | 4.330 | 4.390 | 4.150 | 4.210 | 4.164 | 555,015 |
| 2022-01-11 | 4.320 | 4.430 | 4.300 | 4.330 | 4.283 | 462,516 |
| 2022-01-10 | 4.350 | 4.430 | 4.310 | 4.320 | 4.273 | 616,715 |
| 2022-01-09 | 4.470 | 4.510 | 4.330 | 4.350 | 4.303 | 516,894 |
| 2022-01-05 | 4.470 | 4.560 | 4.440 | 4.470 | 4.422 | 991,408 |
| 2022-01-04 | 4.500 | 4.590 | 4.450 | 4.470 | 4.422 | 396,771 |
| 2022-01-03 | 4.580 | 4.660 | 4.450 | 4.500 | 4.451 | 773,433 |
| 2022-01-02 | 4.440 | 4.690 | 4.410 | 4.580 | 4.530 | 1,239,684 |
| 2021-12-30 | 4.520 | 4.630 | 4.410 | 4.440 | 4.392 | 1,738,090 |
| 2021-12-29 | 4.190 | 4.580 | 4.160 | 4.520 | 4.471 | 3,791,770 |
| 2021-12-28 | 4.230 | 4.250 | 4.150 | 4.190 | 4.145 | 402,684 |
| 2021-12-27 | 4.300 | 4.340 | 4.190 | 4.230 | 4.184 | 779,380 |
| 2021-12-26 | 4.260 | 4.440 | 4.260 | 4.300 | 4.253 | 1,702,447 |
| 2021-12-23 | 4.130 | 4.350 | 4.130 | 4.260 | 4.214 | 3,460,750 |
| 2021-12-22 | 4.050 | 4.160 | 4.050 | 4.130 | 4.085 | 718,395 |
| 2021-12-21 | 4.000 | 4.120 | 4.000 | 4.050 | 4.006 | 731,316 |
| 2021-12-20 | 4.030 | 4.050 | 3.930 | 4.000 | 3.957 | 434,024 |
| 2021-12-19 | 4.060 | 4.150 | 4.000 | 4.030 | 3.986 | 769,269 |
| 2021-12-16 | 4.030 | 4.110 | 4.020 | 4.060 | 4.016 | 826,721 |
| 2021-12-15 | 4.040 | 4.180 | 4.000 | 4.030 | 3.986 | 792,706 |
| 2021-12-14 | 4.100 | 4.200 | 4.030 | 4.040 | 3.996 | 841,757 |
| 2021-12-13 | 4.080 | 4.210 | 4.080 | 4.100 | 4.056 | 837,576 |
| 2021-12-12 | 4.060 | 4.220 | 4.060 | 4.080 | 4.036 | 817,509 |
| 2021-12-09 | 4.000 | 4.100 | 3.970 | 4.060 | 4.016 | 1,002,308 |
| 2021-12-08 | 4.000 | 4.140 | 3.930 | 4.000 | 3.957 | 1,416,085 |
| 2021-12-07 | 4.190 | 4.360 | 3.920 | 4.000 | 3.957 | 3,753,405 |
| 2021-12-06 | 3.760 | 4.190 | 3.760 | 4.190 | 4.145 | 7,613,905 |
| 2021-12-05 | 3.540 | 3.810 | 3.540 | 3.760 | 3.719 | 3,221,610 |
| 2021-12-02 | 3.630 | 3.710 | 3.520 | 3.540 | 3.502 | 1,592,151 |
| 2021-12-01 | 3.500 | 3.700 | 3.490 | 3.630 | 3.591 | 1,988,971 |
| 2021-11-30 | 3.520 | 3.560 | 3.470 | 3.500 | 3.462 | 920,644 |
| 2021-11-29 | 3.480 | 3.630 | 3.480 | 3.520 | 3.482 | 953,099 |
| 2021-11-28 | 3.580 | 3.580 | 3.260 | 3.480 | 3.442 | 1,509,879 |
| 2021-11-25 | 3.450 | 3.610 | 3.450 | 3.580 | 3.541 | 1,108,228 |
| 2021-11-24 | 3.450 | 3.490 | 3.360 | 3.450 | 3.413 | 1,011,817 |
| 2021-11-23 | 3.370 | 3.520 | 3.370 | 3.450 | 3.413 | 946,396 |
| 2021-11-22 | 3.280 | 3.400 | 3.200 | 3.370 | 3.333 | 414,256 |
| 2021-11-21 | 3.370 | 3.450 | 3.260 | 3.280 | 3.244 | 759,917 |
| 2021-11-18 | 3.400 | 3.480 | 3.340 | 3.370 | 3.333 | 881,229 |
| 2021-11-17 | 3.320 | 3.490 | 3.270 | 3.400 | 3.363 | 741,747 |
| 2021-11-16 | 3.560 | 3.560 | 3.300 | 3.320 | 3.284 | 1,380,653 |
| 2021-11-15 | 3.740 | 3.750 | 3.540 | 3.560 | 3.521 | 998,759 |
| 2021-11-14 | 3.760 | 3.810 | 3.630 | 3.740 | 3.699 | 1,061,370 |
| 2021-11-11 | 3.560 | 3.800 | 3.560 | 3.760 | 3.719 | 1,133,019 |
| 2021-11-10 | 3.730 | 3.730 | 3.480 | 3.560 | 3.521 | 1,085,250 |
| 2021-11-09 | 3.780 | 3.910 | 3.700 | 3.730 | 3.690 | 1,063,294 |
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.