United Housing & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	10.390	10.640	10.220	10.560	10.445	42,210
2026-01-15	10.390	10.630	10.180	10.390	10.277	27,274
2026-01-14	10.680	10.750	10.110	10.390	10.277	78,973
2026-01-13	10.700	10.850	10.600	10.680	10.564	65,917
2026-01-12	10.700	10.930	10.600	10.700	10.584	67,968
2026-01-11	10.700	10.930	10.410	10.700	10.584	23,265
2026-01-08	10.800	10.950	10.610	10.700	10.584	233,804
2026-01-06	10.960	11.130	10.670	10.800	10.683	155,371
2026-01-05	10.950	11.000	10.760	10.960	10.841	130,859
2026-01-04	10.730	11.000	10.610	10.950	10.831	84,933
2025-12-31	10.940	11.100	10.610	10.730	10.614	168,478
2025-12-30	11.060	11.180	10.760	10.940	10.821	159,383
2025-12-29	11.160	11.250	10.600	11.060	10.940	244,465
2025-12-28	11.220	11.350	11.000	11.160	11.039	152,068
2025-12-25	10.930	11.300	10.930	11.220	11.098	282,815
2025-12-24	10.900	11.090	10.750	10.930	10.811	169,963
2025-12-23	10.690	10.950	10.610	10.900	10.782	125,705
2025-12-22	10.690	10.860	10.510	10.690	10.574	130,409
2025-12-21	10.500	10.720	10.500	10.690	10.574	31,730
2025-12-18	10.880	10.980	10.290	10.500	10.386	142,286
2025-12-17	11.000	11.000	10.600	10.880	10.762	72,199
2025-12-16	10.990	11.000	10.850	11.000	10.881	36,446
2025-12-15	11.000	11.120	10.840	10.990	10.871	321,736
2025-12-14	11.040	11.100	10.800	11.000	10.881	116,461
2025-12-11	11.040	11.140	10.940	11.040	10.920	55,726
2025-12-10	11.330	11.390	10.710	11.040	10.920	70,313
2025-12-09	11.040	11.390	10.910	11.330	11.207	176,547
2025-12-08	10.810	11.200	10.600	11.040	10.920	262,676
2025-12-07	10.550	10.890	10.490	10.810	10.693	46,617
2025-12-04	10.690	10.850	10.450	10.550	10.435	151,011
2025-12-03	10.390	10.880	10.310	10.690	10.574	201,648
2025-12-02	10.490	10.620	9.920	10.390	10.277	87,338
2025-12-01	10.660	10.800	10.440	10.490	10.376	76,890
2025-11-30	10.430	10.780	10.430	10.660	10.544	52,039
2025-11-27	10.540	10.790	10.400	10.430	10.317	107,954
2025-11-26	10.810	10.990	10.310	10.540	10.426	98,423
2025-11-25	11.000	11.000	10.760	10.810	10.693	105,042
2025-11-24	10.990	11.100	10.850	11.010	10.890	60,368
2025-11-23	11.000	11.000	10.850	10.990	10.871	48,989
2025-11-20	11.100	11.200	10.820	11.000	10.881	87,540
2025-11-19	10.830	11.120	10.830	11.100	10.980	59,021
2025-11-18	11.230	11.290	10.700	10.830	10.712	105,933
2025-11-17	11.260	11.370	11.100	11.230	11.108	71,653
2025-11-16	11.100	11.430	11.040	11.260	11.138	49,115
2025-11-13	11.270	11.270	11.060	11.100	10.980	61,161
2025-11-12	11.250	11.340	11.070	11.270	11.148	59,595
2025-11-11	11.250	11.270	11.110	11.250	11.128	18,728
2025-11-10	11.150	11.270	11.000	11.250	11.128	147,832
2025-11-09	11.060	11.270	11.000	11.150	11.029	37,228
2025-11-06	11.260	11.330	10.700	11.060	10.940	131,092
2025-11-05	11.400	11.400	11.190	11.260	11.138	30,128
2025-11-04	11.410	11.590	11.210	11.400	11.276	31,906
2025-11-03	11.410	11.480	11.150	11.410	11.286	76,414
2025-11-02	11.210	11.500	11.060	11.410	11.286	162,655
2025-10-30	11.390	11.490	11.200	11.210	11.088	120,553
2025-10-29	11.310	11.510	11.250	11.390	11.266	27,250
2025-10-28	11.650	11.850	11.200	11.310	11.187	100,352
2025-10-27	11.650	11.950	11.630	11.650	11.524	227,262
2025-10-26	11.660	11.730	11.500	11.650	11.524	84,260
2025-10-23	11.090	12.000	11.090	11.660	11.533	685,974

← NewerPage 4 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.