United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11.270 | 11.650 | 11.000 | 11.090 | 10.970 | 238,282 |
| 2025-10-21 | 11.070 | 11.300 | 10.700 | 11.270 | 11.148 | 287,390 |
| 2025-10-20 | 11.290 | 11.290 | 11.050 | 11.070 | 10.950 | 213,408 |
| 2025-10-19 | 11.160 | 11.380 | 11.120 | 11.290 | 11.167 | 116,959 |
| 2025-10-16 | 11.310 | 11.360 | 11.100 | 11.160 | 11.039 | 193,947 |
| 2025-10-15 | 11.370 | 11.400 | 11.110 | 11.310 | 11.187 | 65,223 |
| 2025-10-14 | 11.520 | 11.700 | 11.310 | 11.370 | 11.247 | 84,529 |
| 2025-10-13 | 11.420 | 11.940 | 11.420 | 11.520 | 11.395 | 342,475 |
| 2025-10-12 | 11.350 | 11.500 | 11.350 | 11.420 | 11.296 | 146,294 |
| 2025-10-08 | 11.410 | 11.600 | 11.300 | 11.350 | 11.227 | 251,240 |
| 2025-10-07 | 11.200 | 11.650 | 11.080 | 11.410 | 11.286 | 440,267 |
| 2025-10-06 | 11.460 | 11.460 | 11.000 | 11.200 | 11.078 | 208,500 |
| 2025-10-05 | 11.140 | 11.700 | 11.100 | 11.460 | 11.336 | 292,951 |
| 2025-10-02 | 11.210 | 11.500 | 11.070 | 11.140 | 11.019 | 467,142 |
| 2025-10-01 | 10.890 | 11.300 | 10.820 | 11.210 | 11.088 | 473,213 |
| 2025-09-30 | 10.890 | 10.900 | 10.700 | 10.890 | 10.772 | 26,502 |
| 2025-09-29 | 10.770 | 10.950 | 10.720 | 10.890 | 10.772 | 51,357 |
| 2025-09-28 | 10.530 | 10.950 | 10.320 | 10.770 | 10.653 | 131,214 |
| 2025-09-25 | 10.550 | 10.650 | 10.270 | 10.530 | 10.416 | 47,865 |
| 2025-09-24 | 10.370 | 10.640 | 10.090 | 10.550 | 10.435 | 188,422 |
| 2025-09-23 | 10.150 | 10.690 | 10.020 | 10.370 | 10.257 | 107,516 |
| 2025-09-22 | 10.060 | 10.200 | 9.800 | 10.150 | 10.040 | 73,744 |
| 2025-09-21 | 10.030 | 10.200 | 10.030 | 10.060 | 9.951 | 71,537 |
| 2025-09-18 | 10.090 | 10.200 | 10.000 | 10.030 | 9.921 | 72,683 |
| 2025-09-17 | 10.040 | 10.180 | 9.920 | 10.090 | 9.980 | 93,082 |
| 2025-09-16 | 10.300 | 10.390 | 9.610 | 10.040 | 9.931 | 165,700 |
| 2025-09-15 | 10.340 | 10.430 | 10.160 | 10.300 | 10.188 | 91,697 |
| 2025-09-14 | 10.470 | 10.630 | 10.130 | 10.340 | 10.228 | 97,747 |
| 2025-09-11 | 10.280 | 10.640 | 10.170 | 10.470 | 10.356 | 288,617 |
| 2025-09-10 | 10.410 | 10.610 | 10.100 | 10.280 | 10.168 | 144,389 |
| 2025-09-09 | 10.510 | 10.850 | 10.410 | 10.410 | 10.297 | 261,633 |
| 2025-09-08 | 10.330 | 10.970 | 10.110 | 10.510 | 10.396 | 354,786 |
| 2025-09-07 | 10.500 | 10.780 | 10.310 | 10.330 | 10.218 | 157,461 |
| 2025-09-03 | 10.720 | 10.990 | 10.500 | 10.500 | 10.386 | 331,900 |
| 2025-09-02 | 10.550 | 10.890 | 10.550 | 10.720 | 10.604 | 313,209 |
| 2025-09-01 | 9.910 | 10.700 | 9.670 | 10.550 | 10.435 | 1,182,098 |
| 2025-08-31 | 10.090 | 10.380 | 9.850 | 9.910 | 9.802 | 334,040 |
| 2025-08-28 | 10.130 | 10.400 | 9.840 | 10.090 | 9.980 | 549,862 |
| 2025-08-27 | 9.600 | 10.470 | 9.600 | 10.130 | 10.020 | 1,912,539 |
| 2025-08-26 | 9.120 | 9.680 | 8.850 | 9.600 | 9.496 | 983,405 |
| 2025-08-25 | 9.100 | 9.200 | 9.050 | 9.120 | 9.021 | 211,888 |
| 2025-08-24 | 8.770 | 9.250 | 8.770 | 9.100 | 9.001 | 591,090 |
| 2025-08-21 | 8.600 | 8.930 | 8.600 | 8.770 | 8.675 | 112,894 |
| 2025-08-20 | 8.600 | 8.700 | 8.600 | 8.600 | 8.507 | 182,619 |
| 2025-08-19 | 8.700 | 8.710 | 8.540 | 8.600 | 8.507 | 151,996 |
| 2025-08-18 | 8.680 | 8.790 | 8.600 | 8.700 | 8.606 | 186,388 |
| 2025-08-17 | 8.700 | 8.810 | 8.570 | 8.680 | 8.586 | 102,214 |
| 2025-08-14 | 8.700 | 8.890 | 8.690 | 8.700 | 8.606 | 22,540 |
| 2025-08-13 | 8.800 | 8.820 | 8.640 | 8.700 | 8.606 | 73,726 |
| 2025-08-12 | 8.850 | 8.880 | 8.760 | 8.800 | 8.704 | 67,817 |
| 2025-08-11 | 9.000 | 9.060 | 8.830 | 8.850 | 8.754 | 84,965 |
| 2025-08-10 | 9.000 | 9.050 | 8.810 | 9.000 | 8.902 | 212,714 |
| 2025-08-07 | 8.810 | 9.000 | 8.620 | 9.000 | 8.902 | 365,150 |
| 2025-08-06 | 8.870 | 9.090 | 8.800 | 8.810 | 8.714 | 352,600 |
| 2025-08-05 | 8.710 | 9.280 | 8.710 | 8.870 | 8.774 | 914,730 |
| 2025-08-04 | 8.570 | 8.880 | 8.570 | 8.710 | 8.615 | 420,129 |
| 2025-08-03 | 8.440 | 8.630 | 8.440 | 8.570 | 8.477 | 464,598 |
| 2025-07-31 | 8.260 | 8.450 | 8.200 | 8.440 | 8.348 | 565,779 |
| 2025-07-30 | 8.070 | 8.400 | 8.050 | 8.260 | 8.170 | 443,161 |
| 2025-07-29 | 8.100 | 8.210 | 8.000 | 8.070 | 7.982 | 160,551 |
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.