United Housing & Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	17.000	17.000	16.000	16.020	16.020	116,172
2026-10-15	16.720	17.500	16.660	16.980	16.980	207,752
2026-10-14	16.490	16.970	16.430	16.900	16.900	38,750
2026-10-13	16.900	17.400	16.150	16.610	16.610	159,262
2026-10-12	17.480	17.670	16.900	16.990	16.990	91,869
2026-10-11	17.830	17.880	17.470	17.480	17.480	166,783
2026-10-07	17.510	19.700	17.510	17.710	17.710	1,343,308
2026-10-06	17.960	17.960	17.450	17.530	17.530	43,840
2026-10-05	17.660	18.700	17.660	17.800	17.800	260,170
2026-10-04	17.690	18.000	17.450	17.720	17.720	92,628
2026-10-01	17.230	17.890	16.600	17.530	17.530	115,696
2026-09-30	16.860	17.450	16.410	16.680	16.680	103,685
2026-09-29	17.140	18.200	16.900	17.000	17.000	866,649
2026-09-28	17.000	17.680	16.760	17.380	17.380	226,494
2026-09-27	18.000	18.000	16.880	17.040	17.040	99,096
2026-09-24	18.160	18.300	16.660	17.790	17.790	208,602
2026-09-23	18.130	18.500	17.800	18.020	18.020	118,300
2026-09-22	18.000	18.410	17.680	18.130	18.130	110,262
2026-09-21	18.650	18.980	17.120	18.240	18.240	551,919
2026-09-20	19.170	19.500	18.600	18.620	18.620	229,021
2026-09-17	19.610	20.350	18.900	18.990	18.990	1,028,197
2026-09-16	19.800	20.350	19.330	19.610	19.610	1,542,322
2026-09-15	21.600	23.950	19.650	19.720	19.720	2,100,420
2026-09-14	18.250	21.920	18.250	21.810	21.810	6,958,186
2026-09-13	18.600	18.830	18.250	18.270	18.270	53,950
2026-09-10	18.900	18.920	18.500	18.510	18.510	34,606
2026-09-09	19.000	19.300	18.700	18.920	18.920	57,752
2026-09-08	19.010	19.900	18.890	18.920	18.920	266,148
2026-09-07	18.700	19.430	18.610	18.920	18.920	248,186
2026-09-06	18.470	18.800	18.400	18.560	18.560	56,579
2026-09-03	18.520	18.920	18.210	18.470	18.470	29,234
2026-09-02	18.870	19.000	18.620	18.730	18.730	21,843
2026-09-01	18.950	18.950	18.110	18.620	18.620	77,486
2026-08-31	18.960	19.100	18.600	18.700	18.700	117,941
2026-08-30	18.600	19.130	18.520	18.950	18.950	138,359
2026-08-26	18.910	19.330	18.260	18.610	18.610	158,195
2026-08-25	19.100	19.200	18.800	18.910	18.910	67,075
2026-08-24	19.240	20.280	19.000	19.200	19.200	305,985
2026-08-23	18.750	19.400	18.750	19.210	19.210	1,003,244
2026-08-20	19.400	19.460	18.700	18.810	18.810	136,852
2026-08-19	19.260	20.890	18.890	19.130	19.130	716,258
2026-08-18	18.940	19.270	18.720	18.780	18.780	97,378
2026-08-17	19.660	20.160	18.650	18.940	18.940	262,557
2026-08-16	20.180	20.600	19.560	19.660	19.660	190,278
2026-08-13	20.630	20.900	20.070	20.180	20.180	110,436
2026-08-12	20.890	23.000	20.280	20.630	20.630	2,363,274
2026-08-11	17.790	20.980	17.790	20.890	20.890	3,147,812
2026-08-10	17.920	18.220	17.700	17.790	17.790	173,918
2026-08-09	17.940	18.190	17.600	17.920	17.920	256,002
2026-08-06	18.120	18.420	17.850	17.940	17.940	139,306
2026-08-05	18.520	18.800	18.100	18.120	18.120	370,223
2026-08-04	18.120	19.800	17.800	18.520	18.520	1,275,510
2026-08-03	18.040	18.680	18.040	18.120	18.120	424,737
2026-08-02	17.450	18.500	17.450	18.040	18.040	668,189
2026-07-30	17.900	18.140	17.320	17.450	17.450	178,043
2026-07-29	18.080	18.290	17.800	17.900	17.900	109,232
2026-07-28	18.010	18.800	17.920	18.080	18.080	528,107
2026-07-27	18.080	18.470	18.000	18.010	18.010	271,278
2026-07-26	18.110	18.950	18.010	18.080	18.080	650,958
2026-07-22	18.500	18.700	17.900	18.110	18.110	827,701

Page 1 of 21 · 1,212 trading daysOlder →

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.