United Housing & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.480	10.600	10.190	10.310	10.198	34,937
2026-04-19	10.140	10.940	10.040	10.480	10.366	350,026
2026-04-16	10.000	10.220	9.100	10.140	10.030	161,332
2026-04-15	10.020	10.120	9.900	10.000	9.891	81,958
2026-04-14	9.960	10.140	9.850	10.020	9.911	46,986
2026-04-09	10.040	10.040	9.750	9.960	9.852	32,252
2026-04-08	10.170	10.230	10.000	10.040	9.931	49,064
2026-04-07	9.880	10.320	9.880	10.170	10.060	210,439
2026-04-06	9.810	10.400	9.650	9.880	9.773	251,190
2026-04-05	9.730	9.960	9.630	9.810	9.704	81,542
2026-04-02	9.800	9.900	9.560	9.730	9.624	115,731
2026-04-01	9.350	10.400	9.270	9.800	9.694	234,864
2026-03-31	9.390	9.600	9.150	9.350	9.249	81,137
2026-03-30	9.600	9.700	9.220	9.390	9.288	67,310
2026-03-29	9.600	9.700	9.450	9.600	9.496	9,949
2026-03-26	9.730	9.730	9.550	9.600	9.496	36,604
2026-03-25	9.890	9.890	9.660	9.730	9.624	41,503
2026-03-24	9.890	9.900	9.630	9.890	9.783	8,761
2026-03-18	9.890	9.890	9.420	9.890	9.783	20,604
2026-03-17	9.890	9.980	9.500	9.890	9.783	19,976
2026-03-16	9.890	10.000	9.800	9.890	9.783	7,573
2026-03-15	9.850	10.140	9.820	9.890	9.783	37,089
2026-03-12	9.850	10.180	9.850	9.850	9.743	17,019
2026-03-11	9.850	10.000	9.850	9.850	9.743	14,062
2026-03-10	9.850	10.100	9.810	9.850	9.743	24,924
2026-03-09	10.090	10.090	9.800	9.850	9.743	69,697
2026-03-08	10.060	10.700	9.990	10.090	9.980	343,445
2026-03-05	8.990	10.300	8.990	10.060	9.951	456,569
2026-03-04	8.990	9.270	8.930	8.990	8.892	28,843
2026-03-03	9.080	9.460	8.900	8.990	8.892	56,752
2026-03-02	9.080	9.300	9.010	9.080	8.981	48,544
2026-03-01	9.540	9.540	8.630	9.080	8.981	89,191
2026-02-26	9.890	9.950	9.230	9.540	9.436	68,554
2026-02-25	10.090	10.200	9.700	9.890	9.783	41,144
2026-02-24	9.980	10.380	9.800	10.090	9.980	275,812
2026-02-23	9.810	10.110	9.530	9.980	9.872	107,709
2026-02-22	10.020	10.150	9.790	9.810	9.704	142,814
2026-02-19	10.140	10.340	10.000	10.020	9.911	61,436
2026-02-18	10.220	10.370	10.010	10.140	10.030	57,196
2026-02-17	10.210	10.500	10.020	10.220	10.109	95,144
2026-02-16	10.450	10.500	10.150	10.210	10.099	66,398
2026-02-15	10.380	10.590	10.360	10.450	10.337	103,450
2026-02-12	10.330	10.500	10.220	10.380	10.267	257,780
2026-02-11	10.710	10.850	10.280	10.330	10.218	396,524
2026-02-10	9.820	11.450	9.800	10.710	10.594	2,162,438
2026-02-09	9.650	9.840	9.550	9.820	9.713	208,233
2026-02-08	9.370	9.680	9.370	9.650	9.545	224,818
2026-02-05	9.610	9.740	9.220	9.370	9.268	192,331
2026-02-04	9.540	9.900	9.540	9.610	9.506	356,745
2026-02-03	9.420	9.980	9.420	9.540	9.436	713,631
2026-02-02	10.030	10.390	9.410	9.420	9.318	1,772,745
2026-02-01	8.360	10.030	8.360	10.030	9.921	1,297,899
2026-01-28	9.200	9.430	8.220	8.360	8.269	606,906
2026-01-27	10.290	10.290	9.200	9.200	9.100	446,051
2026-01-26	10.290	10.290	10.000	10.290	10.178	19,243
2026-01-25	10.290	10.430	10.240	10.290	10.178	12,647
2026-01-22	10.440	10.440	10.200	10.290	10.178	42,155
2026-01-21	10.440	10.440	10.260	10.440	10.327	12,161
2026-01-20	10.560	10.560	10.370	10.440	10.327	35,746
2026-01-19	10.560	10.680	10.440	10.560	10.445	28,557

← NewerPage 3 of 21 · 1,212 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.