Egyptians Housing Development & Reconstruction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.250	0.250	0.240	0.240	1.039	14,051,974
2023-05-01	0.248	0.251	0.243	0.245	1.060	4,642,184
2023-04-30	0.250	0.260	0.250	0.250	1.082	43,924,761
2023-04-27	0.240	0.250	0.240	0.250	1.082	23,083,777
2023-04-26	0.240	0.240	0.240	0.240	1.039	13,270,055
2023-04-19	0.240	0.240	0.240	0.240	1.039	13,362,683
2023-04-18	0.240	0.240	0.240	0.240	1.039	15,672,307
2023-04-13	0.240	0.250	0.240	0.240	1.039	17,189,048
2023-04-12	0.250	0.250	0.240	0.240	1.039	17,853,076
2023-04-11	0.240	0.250	0.240	0.250	1.082	24,492,720
2023-04-10	0.250	0.250	0.240	0.240	1.039	24,829,650
2023-04-09	0.250	0.250	0.240	0.250	1.082	18,375,552
2023-04-06	0.260	0.260	0.250	0.250	1.082	23,424,109
2023-04-05	0.250	0.260	0.250	0.260	1.125	26,060,826
2023-04-04	0.240	0.260	0.240	0.250	1.082	49,735,966
2023-04-03	0.240	0.240	0.240	0.240	1.039	27,746,948
2023-04-02	0.230	0.240	0.230	0.240	1.039	8,733,073
2023-03-30	0.230	0.240	0.230	0.230	0.995	23,576,729
2023-03-29	0.230	0.230	0.230	0.230	0.995	14,041,023
2023-03-28	0.240	0.240	0.230	0.230	0.995	12,557,045
2023-03-27	0.240	0.240	0.230	0.240	1.039	23,942,833
2023-03-26	0.230	0.240	0.230	0.240	1.039	19,523,673
2023-03-23	0.230	0.230	0.230	0.230	0.995	11,864,472
2023-03-22	0.240	0.240	0.230	0.230	0.995	53,749,826
2023-03-21	0.240	0.250	0.240	0.240	1.039	24,075,394
2023-03-20	0.230	0.240	0.230	0.240	1.039	49,621,818
2023-03-19	0.230	0.240	0.220	0.230	0.995	54,610,895
2023-03-16	0.240	0.240	0.200	0.230	0.995	103,904,620
2023-03-15	0.260	0.270	0.210	0.240	1.039	33,382,823
2023-03-14	0.260	0.270	0.260	0.260	1.125	19,351,264
2023-03-13	0.300	0.300	0.260	0.260	1.125	31,194,231
2023-03-12	0.310	0.310	0.290	0.300	1.298	35,886,984
2023-03-09	0.300	0.310	0.300	0.310	1.342	72,605,821
2023-03-08	0.300	0.310	0.300	0.300	1.298	32,055,983
2023-03-07	0.320	0.320	0.300	0.300	1.298	21,727,637
2023-03-06	0.330	0.330	0.320	0.320	1.385	83,054,669
2023-03-05	0.330	0.330	0.320	0.330	1.428	12,595,397
2023-03-02	0.340	0.340	0.330	0.330	1.428	12,989,011
2023-03-01	0.340	0.340	0.330	0.340	1.471	26,880,725
2023-02-28	0.340	0.350	0.340	0.340	1.471	13,449,644
2023-02-27	0.330	0.350	0.330	0.340	1.471	34,630,572
2023-02-26	0.320	0.340	0.320	0.330	1.428	29,526,649
2023-02-23	0.310	0.330	0.310	0.320	1.385	22,588,395
2023-02-22	0.320	0.320	0.310	0.310	1.342	12,443,232
2023-02-21	0.320	0.320	0.320	0.320	1.385	11,888,424
2023-02-20	0.330	0.330	0.320	0.320	1.385	17,721,082
2023-02-19	0.330	0.340	0.330	0.330	1.428	13,015,994
2023-02-16	0.340	0.340	0.330	0.330	1.428	12,978,513
2023-02-15	0.330	0.340	0.330	0.340	1.471	24,816,106
2023-02-14	0.330	0.340	0.330	0.330	1.428	23,578,333
2023-02-13	0.330	0.330	0.320	0.330	1.428	13,336,150
2023-02-12	0.320	0.330	0.310	0.330	1.428	22,012,352
2023-02-09	0.310	0.320	0.310	0.320	1.385	8,520,145
2023-02-08	0.320	0.330	0.310	0.310	1.342	15,132,428
2023-02-07	0.320	0.330	0.320	0.320	1.385	9,864,387
2023-02-06	0.310	0.330	0.310	0.320	1.385	26,082,382
2023-02-05	0.330	0.330	0.300	0.310	1.342	12,550,461
2023-02-02	0.330	0.340	0.320	0.330	1.428	8,484,223
2023-02-01	0.330	0.340	0.330	0.330	1.428	12,390,237
2023-01-31	0.350	0.350	0.330	0.330	1.428	11,146,345

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.1000 EGP
2025-04-10	0.0200 EGP
2024-04-02	0.0200 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.