United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.100 | 8.210 | 8.000 | 8.070 | 7.982 | 160,551 |
| 2025-07-28 | 8.170 | 8.190 | 8.030 | 8.100 | 8.012 | 137,101 |
| 2025-07-27 | 8.190 | 8.250 | 8.060 | 8.170 | 8.081 | 242,400 |
| 2025-07-23 | 8.100 | 8.250 | 8.070 | 8.190 | 8.101 | 86,159 |
| 2025-07-22 | 8.260 | 8.260 | 8.050 | 8.100 | 8.012 | 60,534 |
| 2025-07-21 | 8.230 | 8.360 | 8.200 | 8.260 | 8.170 | 243,453 |
| 2025-07-20 | 8.200 | 8.440 | 8.200 | 8.230 | 8.141 | 524,052 |
| 2025-07-17 | 7.980 | 8.470 | 7.980 | 8.200 | 8.111 | 1,246,309 |
| 2025-07-16 | 7.990 | 8.010 | 7.930 | 7.980 | 7.893 | 131,275 |
| 2025-07-15 | 7.980 | 8.040 | 7.900 | 7.990 | 7.903 | 270,767 |
| 2025-07-14 | 7.960 | 8.040 | 7.950 | 7.980 | 7.893 | 153,055 |
| 2025-07-13 | 8.080 | 8.090 | 7.910 | 7.960 | 7.874 | 100,981 |
| 2025-07-10 | 8.060 | 8.100 | 7.910 | 8.080 | 7.992 | 141,496 |
| 2025-07-09 | 8.000 | 8.100 | 7.730 | 8.060 | 7.973 | 179,799 |
| 2025-07-07 | 8.050 | 8.120 | 7.910 | 8.000 | 7.913 | 413,363 |
| 2025-07-06 | 7.750 | 8.200 | 7.750 | 8.050 | 7.963 | 632,158 |
| 2025-07-02 | 7.730 | 7.820 | 7.680 | 7.750 | 7.666 | 93,860 |
| 2025-07-01 | 7.870 | 7.910 | 7.680 | 7.730 | 7.646 | 110,548 |
| 2025-06-30 | 7.880 | 7.980 | 7.800 | 7.870 | 7.785 | 105,493 |
| 2025-06-29 | 7.840 | 8.070 | 7.840 | 7.880 | 7.794 | 675,091 |
| 2025-06-25 | 7.700 | 7.900 | 7.620 | 7.840 | 7.755 | 473,328 |
| 2025-06-24 | 7.380 | 7.750 | 7.380 | 7.700 | 7.616 | 594,222 |
| 2025-06-23 | 7.220 | 7.500 | 7.220 | 7.380 | 7.300 | 482,428 |
| 2025-06-22 | 7.210 | 7.400 | 7.000 | 7.220 | 7.142 | 102,969 |
| 2025-06-19 | 7.370 | 7.500 | 7.150 | 7.210 | 7.132 | 353,421 |
| 2025-06-18 | 7.380 | 7.490 | 7.210 | 7.370 | 7.290 | 259,977 |
| 2025-06-17 | 7.510 | 7.600 | 7.320 | 7.380 | 7.300 | 357,386 |
| 2025-06-16 | 7.540 | 7.690 | 7.390 | 7.510 | 7.428 | 209,436 |
| 2025-06-15 | 7.850 | 7.850 | 6.850 | 7.540 | 7.458 | 335,354 |
| 2025-06-12 | 8.000 | 8.080 | 7.830 | 7.850 | 7.765 | 806,639 |
| 2025-06-11 | 8.050 | 8.100 | 7.950 | 8.000 | 7.913 | 1,152,435 |
| 2025-06-10 | 7.940 | 8.080 | 7.940 | 8.050 | 7.963 | 721,638 |
| 2025-06-04 | 7.770 | 7.970 | 7.770 | 7.940 | 7.854 | 972,086 |
| 2025-06-03 | 7.560 | 7.800 | 7.540 | 7.770 | 7.686 | 458,343 |
| 2025-06-02 | 7.730 | 7.790 | 7.500 | 7.560 | 7.478 | 417,994 |
| 2025-06-01 | 7.620 | 7.890 | 7.610 | 7.730 | 7.646 | 756,589 |
| 2025-05-29 | 7.490 | 7.650 | 7.490 | 7.620 | 7.537 | 272,435 |
| 2025-05-28 | 7.510 | 7.570 | 7.460 | 7.490 | 7.409 | 96,545 |
| 2025-05-27 | 7.440 | 7.600 | 7.370 | 7.510 | 7.428 | 382,109 |
| 2025-05-26 | 7.590 | 7.740 | 7.400 | 7.440 | 7.359 | 326,096 |
| 2025-05-25 | 7.510 | 7.770 | 7.450 | 7.590 | 7.508 | 487,926 |
| 2025-05-22 | 7.480 | 7.640 | 7.360 | 7.510 | 7.428 | 173,724 |
| 2025-05-21 | 7.510 | 7.590 | 7.410 | 7.480 | 7.399 | 235,378 |
| 2025-05-20 | 7.480 | 7.600 | 7.440 | 7.510 | 7.428 | 155,967 |
| 2025-05-19 | 7.620 | 7.720 | 7.450 | 7.480 | 7.399 | 127,644 |
| 2025-05-18 | 7.660 | 7.800 | 7.530 | 7.620 | 7.537 | 164,818 |
| 2025-05-15 | 7.710 | 7.820 | 7.610 | 7.660 | 7.577 | 238,036 |
| 2025-05-14 | 7.790 | 7.860 | 7.650 | 7.710 | 7.626 | 370,156 |
| 2025-05-13 | 7.890 | 8.000 | 7.760 | 7.790 | 7.705 | 221,455 |
| 2025-05-12 | 7.930 | 8.070 | 7.800 | 7.890 | 7.804 | 197,595 |
| 2025-05-11 | 8.010 | 8.200 | 7.910 | 7.930 | 7.844 | 225,364 |
| 2025-05-08 | 8.020 | 8.150 | 7.980 | 8.010 | 7.923 | 389,132 |
| 2025-05-07 | 7.970 | 8.360 | 7.950 | 8.020 | 7.933 | 1,890,540 |
| 2025-05-06 | 7.930 | 8.150 | 7.930 | 7.970 | 7.883 | 630,834 |
| 2025-05-05 | 7.820 | 8.200 | 7.770 | 7.930 | 7.844 | 1,689,227 |
| 2025-05-04 | 7.600 | 7.960 | 7.600 | 7.820 | 7.735 | 859,713 |
| 2025-04-30 | 7.560 | 7.660 | 7.550 | 7.600 | 7.518 | 387,391 |
| 2025-04-29 | 7.700 | 7.790 | 7.530 | 7.560 | 7.478 | 411,486 |
| 2025-04-28 | 7.750 | 7.860 | 7.690 | 7.700 | 7.616 | 362,565 |
| 2025-04-27 | 7.870 | 7.950 | 7.720 | 7.750 | 7.666 | 409,188 |
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.