United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.160 | 6.230 | 6.100 | 6.120 | 6.054 | 312,637 |
| 2025-01-20 | 6.300 | 6.430 | 6.110 | 6.160 | 6.093 | 262,989 |
| 2025-01-19 | 6.200 | 6.450 | 6.180 | 6.300 | 6.232 | 906,866 |
| 2025-01-16 | 6.000 | 6.220 | 6.000 | 6.200 | 6.133 | 652,643 |
| 2025-01-15 | 5.930 | 6.150 | 5.930 | 6.000 | 5.935 | 438,741 |
| 2025-01-14 | 5.970 | 6.020 | 5.800 | 5.930 | 5.866 | 167,073 |
| 2025-01-13 | 6.020 | 6.100 | 5.930 | 5.970 | 5.905 | 181,877 |
| 2025-01-12 | 6.100 | 6.100 | 5.950 | 6.020 | 5.955 | 327,036 |
| 2025-01-09 | 6.100 | 6.190 | 6.070 | 6.100 | 6.034 | 160,003 |
| 2025-01-08 | 6.150 | 6.220 | 6.050 | 6.100 | 6.034 | 342,979 |
| 2025-01-06 | 6.160 | 6.260 | 6.100 | 6.150 | 6.083 | 255,804 |
| 2025-01-05 | 6.150 | 6.230 | 6.070 | 6.160 | 6.093 | 410,113 |
| 2025-01-02 | 6.010 | 6.350 | 6.010 | 6.150 | 6.083 | 954,942 |
| 2024-12-31 | 5.890 | 6.040 | 5.890 | 6.010 | 5.945 | 164,215 |
| 2024-12-30 | 6.090 | 6.150 | 5.770 | 5.890 | 5.826 | 320,941 |
| 2024-12-29 | 6.180 | 6.210 | 6.070 | 6.090 | 6.024 | 177,917 |
| 2024-12-26 | 6.100 | 6.360 | 6.050 | 6.180 | 6.113 | 938,635 |
| 2024-12-25 | 6.120 | 6.360 | 6.050 | 6.100 | 6.034 | 0 |
| 2024-12-24 | 6.270 | 6.360 | 5.940 | 6.120 | 6.054 | 918,186 |
| 2024-12-23 | 6.480 | 6.540 | 6.240 | 6.270 | 6.202 | 662,975 |
| 2024-12-22 | 6.680 | 6.990 | 6.430 | 6.480 | 6.410 | 1,341,588 |
| 2024-12-19 | 6.440 | 6.780 | 6.310 | 6.680 | 6.608 | 898,045 |
| 2024-12-18 | 6.710 | 6.860 | 6.420 | 6.440 | 6.370 | 893,043 |
| 2024-12-17 | 6.940 | 7.280 | 6.680 | 6.710 | 6.637 | 1,630,907 |
| 2024-12-16 | 7.210 | 7.290 | 6.910 | 6.940 | 6.865 | 943,071 |
| 2024-12-15 | 7.200 | 7.390 | 6.820 | 7.210 | 7.132 | 1,489,512 |
| 2024-12-12 | 7.610 | 7.770 | 7.140 | 7.200 | 7.122 | 1,330,886 |
| 2024-12-11 | 7.200 | 7.950 | 7.200 | 7.610 | 7.527 | 3,396,628 |
| 2024-12-10 | 7.610 | 7.830 | 7.180 | 7.200 | 7.122 | 2,796,629 |
| 2024-12-09 | 7.320 | 8.400 | 7.320 | 7.610 | 7.527 | 6,559,949 |
| 2024-12-08 | 6.100 | 7.320 | 6.100 | 7.320 | 7.241 | 4,338,936 |
| 2024-12-05 | 5.870 | 6.150 | 5.870 | 6.100 | 6.034 | 1,046,326 |
| 2024-12-04 | 5.850 | 5.960 | 5.810 | 5.870 | 5.806 | 232,617 |
| 2024-12-03 | 5.860 | 5.950 | 5.820 | 5.850 | 5.787 | 153,626 |
| 2024-12-02 | 5.840 | 6.030 | 5.830 | 5.860 | 5.796 | 289,973 |
| 2024-12-01 | 5.700 | 5.870 | 5.680 | 5.840 | 5.777 | 246,751 |
| 2024-11-28 | 5.790 | 5.800 | 5.650 | 5.700 | 5.638 | 95,659 |
| 2024-11-27 | 5.850 | 5.940 | 5.700 | 5.790 | 5.727 | 196,281 |
| 2024-11-26 | 5.820 | 5.930 | 5.750 | 5.850 | 5.787 | 150,814 |
| 2024-11-25 | 5.820 | 5.890 | 5.740 | 5.820 | 5.757 | 30,583 |
| 2024-11-24 | 5.860 | 5.940 | 5.760 | 5.820 | 5.757 | 83,021 |
| 2024-11-21 | 5.890 | 5.910 | 5.850 | 5.860 | 5.796 | 143,778 |
| 2024-11-20 | 5.930 | 6.030 | 5.870 | 5.890 | 5.826 | 64,834 |
| 2024-11-19 | 6.020 | 6.020 | 5.860 | 5.930 | 5.866 | 76,788 |
| 2024-11-18 | 6.040 | 6.160 | 5.950 | 6.020 | 5.955 | 201,324 |
| 2024-11-17 | 6.110 | 6.300 | 6.030 | 6.040 | 5.974 | 596,605 |
| 2024-11-14 | 6.040 | 6.250 | 6.010 | 6.110 | 6.044 | 270,875 |
| 2024-11-13 | 6.100 | 6.150 | 6.000 | 6.040 | 5.974 | 355,612 |
| 2024-11-12 | 6.110 | 6.130 | 6.030 | 6.100 | 6.034 | 207,339 |
| 2024-11-11 | 6.260 | 6.270 | 6.050 | 6.110 | 6.044 | 506,891 |
| 2024-11-10 | 5.870 | 6.300 | 5.870 | 6.260 | 6.192 | 1,157,167 |
| 2024-11-07 | 5.860 | 6.050 | 5.850 | 5.870 | 5.806 | 721,694 |
| 2024-11-06 | 5.840 | 5.920 | 5.800 | 5.860 | 5.796 | 144,569 |
| 2024-11-05 | 5.890 | 5.900 | 5.750 | 5.840 | 5.777 | 84,962 |
| 2024-11-04 | 5.890 | 5.940 | 5.730 | 5.890 | 5.826 | 42,473 |
| 2024-11-03 | 5.600 | 5.910 | 5.600 | 5.890 | 5.826 | 129,186 |
| 2024-10-31 | 5.600 | 5.770 | 5.600 | 5.600 | 5.539 | 35,154 |
| 2024-10-30 | 5.680 | 5.740 | 5.600 | 5.600 | 5.539 | 102,011 |
| 2024-10-29 | 5.790 | 5.830 | 5.580 | 5.680 | 5.618 | 84,764 |
| 2024-10-28 | 5.800 | 5.840 | 5.710 | 5.790 | 5.727 | 177,918 |
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.