United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.940 | 8.060 | 7.850 | 7.870 | 7.785 | 936,567 |
| 2025-04-22 | 7.830 | 8.180 | 7.830 | 7.940 | 7.854 | 792,396 |
| 2025-04-17 | 7.750 | 8.090 | 7.740 | 7.830 | 7.745 | 1,278,802 |
| 2025-04-16 | 7.880 | 7.980 | 7.720 | 7.750 | 7.666 | 411,390 |
| 2025-04-15 | 7.910 | 8.160 | 7.860 | 7.880 | 7.794 | 792,911 |
| 2025-04-14 | 7.770 | 8.070 | 7.750 | 7.910 | 7.824 | 932,996 |
| 2025-04-13 | 7.780 | 7.910 | 7.640 | 7.770 | 7.686 | 537,556 |
| 2025-04-10 | 7.680 | 8.180 | 7.680 | 7.780 | 7.696 | 1,596,497 |
| 2025-04-09 | 8.550 | 8.570 | 7.650 | 7.680 | 7.597 | 2,520,685 |
| 2025-04-08 | 8.650 | 8.980 | 8.530 | 8.550 | 8.457 | 3,945,869 |
| 2025-04-07 | 8.980 | 8.980 | 8.350 | 8.650 | 8.556 | 1,362,341 |
| 2025-04-06 | 9.460 | 9.460 | 8.630 | 8.980 | 8.883 | 785,618 |
| 2025-04-03 | 8.570 | 9.500 | 8.120 | 9.460 | 9.357 | 1,485,306 |
| 2025-03-27 | 8.500 | 8.940 | 8.500 | 8.570 | 8.477 | 1,433,121 |
| 2025-03-26 | 9.170 | 9.310 | 8.470 | 8.500 | 8.408 | 1,811,313 |
| 2025-03-25 | 8.770 | 9.200 | 8.670 | 9.170 | 9.070 | 2,572,217 |
| 2025-03-24 | 8.530 | 8.800 | 8.320 | 8.770 | 8.675 | 1,911,965 |
| 2025-03-23 | 8.150 | 8.540 | 8.150 | 8.530 | 8.437 | 3,423,743 |
| 2025-03-20 | 7.320 | 8.200 | 7.320 | 8.150 | 8.062 | 3,190,848 |
| 2025-03-19 | 7.490 | 7.650 | 7.300 | 7.320 | 7.241 | 316,653 |
| 2025-03-18 | 7.460 | 7.570 | 7.280 | 7.490 | 7.409 | 476,614 |
| 2025-03-17 | 7.710 | 7.900 | 7.380 | 7.460 | 7.379 | 565,588 |
| 2025-03-16 | 7.920 | 8.100 | 7.670 | 7.710 | 7.626 | 1,152,840 |
| 2025-03-13 | 7.480 | 8.090 | 7.360 | 7.920 | 7.834 | 4,292,328 |
| 2025-03-12 | 7.430 | 7.640 | 7.340 | 7.480 | 7.399 | 574,251 |
| 2025-03-11 | 7.580 | 7.610 | 7.370 | 7.430 | 7.349 | 649,977 |
| 2025-03-10 | 7.490 | 7.760 | 7.490 | 7.580 | 7.498 | 1,456,260 |
| 2025-03-09 | 7.460 | 7.710 | 7.320 | 7.490 | 7.409 | 1,531,876 |
| 2025-03-06 | 7.310 | 7.550 | 7.310 | 7.460 | 7.379 | 344,592 |
| 2025-03-05 | 7.420 | 7.540 | 7.130 | 7.310 | 7.231 | 95,717 |
| 2025-03-04 | 7.560 | 7.560 | 7.300 | 7.420 | 7.339 | 183,501 |
| 2025-03-03 | 7.550 | 7.930 | 7.400 | 7.560 | 7.478 | 2,663,627 |
| 2025-03-02 | 7.040 | 7.750 | 7.000 | 7.550 | 7.468 | 1,911,934 |
| 2025-02-27 | 7.280 | 7.280 | 6.870 | 7.040 | 6.964 | 779,923 |
| 2025-02-26 | 7.250 | 7.550 | 7.090 | 7.280 | 7.201 | 1,557,906 |
| 2025-02-25 | 7.100 | 7.420 | 6.860 | 7.250 | 7.171 | 1,452,345 |
| 2025-02-24 | 6.520 | 7.340 | 6.460 | 7.100 | 7.023 | 3,659,022 |
| 2025-02-23 | 5.970 | 6.670 | 5.820 | 6.520 | 6.449 | 1,991,451 |
| 2025-02-20 | 6.000 | 6.050 | 5.950 | 5.970 | 5.905 | 258,497 |
| 2025-02-19 | 6.050 | 6.150 | 5.970 | 6.000 | 5.935 | 236,140 |
| 2025-02-18 | 6.020 | 6.160 | 6.020 | 6.050 | 5.984 | 55,932 |
| 2025-02-17 | 6.110 | 6.110 | 6.020 | 6.020 | 5.955 | 193,159 |
| 2025-02-16 | 5.900 | 6.190 | 5.900 | 6.110 | 6.044 | 165,724 |
| 2025-02-13 | 5.900 | 6.000 | 5.900 | 5.900 | 5.836 | 126,879 |
| 2025-02-12 | 5.960 | 6.000 | 5.500 | 5.900 | 5.836 | 364,943 |
| 2025-02-11 | 6.210 | 6.210 | 5.890 | 5.960 | 5.895 | 358,528 |
| 2025-02-10 | 6.200 | 6.250 | 6.060 | 6.210 | 6.143 | 280,600 |
| 2025-02-09 | 6.210 | 6.350 | 6.170 | 6.200 | 6.133 | 531,631 |
| 2025-02-06 | 6.250 | 6.380 | 6.160 | 6.210 | 6.143 | 915,758 |
| 2025-02-05 | 5.970 | 6.490 | 5.960 | 6.250 | 6.182 | 3,642,047 |
| 2025-02-04 | 6.000 | 6.020 | 5.930 | 5.970 | 5.905 | 93,968 |
| 2025-02-03 | 5.990 | 6.040 | 5.940 | 6.000 | 5.935 | 113,836 |
| 2025-02-02 | 5.990 | 5.990 | 5.950 | 5.990 | 5.925 | 45,091 |
| 2025-01-30 | 6.060 | 6.100 | 5.950 | 5.990 | 5.925 | 179,449 |
| 2025-01-29 | 5.980 | 6.150 | 5.910 | 6.060 | 5.994 | 438,619 |
| 2025-01-28 | 5.990 | 6.040 | 5.920 | 5.980 | 5.915 | 75,197 |
| 2025-01-27 | 6.090 | 6.140 | 5.950 | 5.990 | 5.925 | 134,729 |
| 2025-01-26 | 6.110 | 6.160 | 6.090 | 6.090 | 6.024 | 56,422 |
| 2025-01-23 | 6.150 | 6.190 | 6.090 | 6.110 | 6.044 | 224,405 |
| 2025-01-22 | 6.120 | 6.250 | 6.120 | 6.150 | 6.083 | 155,559 |
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.