United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 5.870 | 5.910 | 5.760 | 5.800 | 5.737 | 107,765 |
| 2024-10-24 | 5.920 | 6.020 | 5.850 | 5.870 | 5.806 | 451,552 |
| 2024-10-23 | 5.600 | 5.970 | 5.600 | 5.920 | 5.856 | 635,558 |
| 2024-10-22 | 5.410 | 5.680 | 5.410 | 5.600 | 5.539 | 157,936 |
| 2024-10-21 | 5.410 | 5.540 | 5.410 | 5.410 | 5.351 | 25,144 |
| 2024-10-20 | 5.560 | 5.560 | 5.230 | 5.410 | 5.351 | 65,391 |
| 2024-10-17 | 5.550 | 5.570 | 5.420 | 5.560 | 5.500 | 127,660 |
| 2024-10-16 | 5.510 | 5.640 | 5.500 | 5.550 | 5.490 | 140,756 |
| 2024-10-15 | 5.490 | 5.580 | 5.420 | 5.510 | 5.450 | 153,320 |
| 2024-10-14 | 5.630 | 5.630 | 5.370 | 5.490 | 5.430 | 117,782 |
| 2024-10-13 | 5.650 | 5.700 | 5.530 | 5.630 | 5.569 | 93,200 |
| 2024-10-10 | 5.650 | 5.770 | 5.630 | 5.650 | 5.589 | 32,674 |
| 2024-10-09 | 5.650 | 5.790 | 5.600 | 5.650 | 5.589 | 51,848 |
| 2024-10-08 | 5.880 | 6.000 | 5.600 | 5.650 | 5.589 | 289,000 |
| 2024-10-07 | 5.800 | 6.090 | 5.800 | 5.880 | 5.816 | 131,596 |
| 2024-10-03 | 5.710 | 5.840 | 5.640 | 5.800 | 5.737 | 93,747 |
| 2024-10-02 | 5.940 | 5.980 | 5.700 | 5.710 | 5.648 | 344,468 |
| 2024-10-01 | 5.990 | 6.040 | 5.930 | 5.940 | 5.876 | 138,038 |
| 2024-09-30 | 5.940 | 6.100 | 5.900 | 5.990 | 5.925 | 270,504 |
| 2024-09-29 | 6.020 | 6.090 | 5.920 | 5.940 | 5.876 | 236,969 |
| 2024-09-26 | 6.080 | 6.170 | 5.960 | 6.020 | 5.955 | 288,156 |
| 2024-09-25 | 6.050 | 6.180 | 6.050 | 6.080 | 6.014 | 274,825 |
| 2024-09-24 | 5.970 | 6.220 | 5.950 | 6.050 | 5.984 | 459,135 |
| 2024-09-23 | 5.970 | 6.050 | 5.860 | 5.970 | 5.905 | 384,509 |
| 2024-09-22 | 5.940 | 6.090 | 5.910 | 5.970 | 5.905 | 145,049 |
| 2024-09-19 | 5.950 | 6.020 | 5.910 | 5.940 | 5.876 | 175,636 |
| 2024-09-18 | 5.970 | 6.080 | 5.890 | 5.950 | 5.885 | 142,054 |
| 2024-09-17 | 5.730 | 6.140 | 5.630 | 5.970 | 5.905 | 669,728 |
| 2024-09-16 | 5.890 | 5.950 | 5.650 | 5.730 | 5.668 | 406,021 |
| 2024-09-12 | 5.900 | 5.930 | 5.850 | 5.890 | 5.826 | 190,429 |
| 2024-09-11 | 5.900 | 5.950 | 5.830 | 5.900 | 5.836 | 168,572 |
| 2024-09-10 | 6.030 | 6.080 | 5.840 | 5.900 | 5.836 | 125,052 |
| 2024-09-09 | 6.020 | 6.140 | 5.790 | 6.030 | 5.965 | 75,796 |
| 2024-09-08 | 6.120 | 6.150 | 5.910 | 6.020 | 5.955 | 116,587 |
| 2024-09-05 | 6.110 | 6.230 | 6.100 | 6.120 | 6.054 | 241,865 |
| 2024-09-04 | 6.090 | 6.290 | 6.070 | 6.110 | 6.044 | 403,235 |
| 2024-09-03 | 6.290 | 6.380 | 6.070 | 6.090 | 6.024 | 360,740 |
| 2024-09-02 | 6.520 | 6.670 | 6.260 | 6.290 | 6.222 | 290,444 |
| 2024-09-01 | 6.470 | 6.580 | 6.350 | 6.520 | 6.449 | 278,186 |
| 2024-08-29 | 6.500 | 6.760 | 6.440 | 6.470 | 6.400 | 1,318,875 |
| 2024-08-28 | 6.420 | 6.870 | 6.420 | 6.500 | 6.429 | 1,886,698 |
| 2024-08-27 | 6.090 | 6.660 | 6.090 | 6.420 | 6.350 | 1,652,889 |
| 2024-08-26 | 6.150 | 6.260 | 6.060 | 6.090 | 6.024 | 356,716 |
| 2024-08-25 | 6.080 | 6.380 | 6.080 | 6.150 | 6.083 | 422,263 |
| 2024-08-22 | 6.180 | 6.360 | 6.040 | 6.080 | 6.014 | 594,947 |
| 2024-08-21 | 5.990 | 6.340 | 5.990 | 6.180 | 6.113 | 989,684 |
| 2024-08-20 | 5.890 | 6.060 | 5.890 | 5.990 | 5.925 | 261,447 |
| 2024-08-19 | 5.920 | 6.190 | 5.780 | 5.890 | 5.826 | 814,853 |
| 2024-08-18 | 5.700 | 5.950 | 5.680 | 5.920 | 5.856 | 190,371 |
| 2024-08-15 | 5.810 | 5.810 | 5.550 | 5.700 | 5.638 | 120,769 |
| 2024-08-14 | 5.770 | 5.940 | 5.720 | 5.810 | 5.747 | 94,434 |
| 2024-08-13 | 5.790 | 5.970 | 5.700 | 5.770 | 5.707 | 106,586 |
| 2024-08-12 | 5.820 | 6.100 | 5.760 | 5.790 | 5.727 | 348,982 |
| 2024-08-11 | 5.600 | 5.960 | 5.600 | 5.820 | 5.757 | 302,017 |
| 2024-08-08 | 5.560 | 5.660 | 5.500 | 5.600 | 5.539 | 116,319 |
| 2024-08-07 | 5.650 | 5.680 | 5.530 | 5.560 | 5.500 | 300,881 |
| 2024-08-06 | 5.370 | 5.720 | 5.370 | 5.650 | 5.589 | 435,077 |
| 2024-08-05 | 5.820 | 5.820 | 5.020 | 5.370 | 5.312 | 372,584 |
| 2024-08-04 | 6.110 | 6.110 | 5.770 | 5.820 | 5.757 | 374,573 |
| 2024-08-01 | 6.190 | 6.200 | 6.080 | 6.110 | 6.044 | 270,786 |
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.