United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.780 | 3.910 | 3.700 | 3.730 | 3.690 | 1,063,294 |
| 2021-11-08 | 3.680 | 3.800 | 3.640 | 3.780 | 3.739 | 663,506 |
| 2021-11-07 | 3.600 | 3.710 | 3.580 | 3.680 | 3.640 | 635,320 |
| 2021-11-04 | 3.690 | 3.750 | 3.480 | 3.600 | 3.561 | 1,251,004 |
| 2021-11-03 | 3.880 | 3.940 | 3.630 | 3.690 | 3.650 | 628,641 |
| 2021-11-02 | 4.000 | 4.060 | 3.850 | 3.880 | 3.838 | 561,621 |
| 2021-11-01 | 4.020 | 4.120 | 3.920 | 4.000 | 3.957 | 873,582 |
| 2021-10-31 | 4.010 | 4.170 | 3.920 | 4.020 | 3.976 | 585,164 |
| 2021-10-28 | 3.850 | 4.040 | 3.760 | 4.010 | 3.967 | 1,475,107 |
| 2021-10-27 | 3.590 | 3.910 | 3.450 | 3.850 | 3.808 | 1,820,041 |
| 2021-10-26 | 3.920 | 4.030 | 3.550 | 3.590 | 3.551 | 1,762,785 |
| 2021-10-25 | 4.300 | 4.330 | 3.800 | 3.920 | 3.877 | 1,884,058 |
| 2021-10-24 | 4.260 | 4.480 | 4.250 | 4.300 | 4.253 | 1,448,806 |
| 2021-10-20 | 4.210 | 4.440 | 3.860 | 4.260 | 4.214 | 2,330,988 |
| 2021-10-19 | 4.750 | 4.810 | 4.110 | 4.210 | 4.164 | 1,655,123 |
| 2021-10-18 | 4.740 | 4.880 | 4.740 | 4.750 | 4.698 | 788,156 |
| 2021-10-17 | 4.790 | 4.840 | 4.720 | 4.740 | 4.689 | 808,475 |
| 2021-10-14 | 4.750 | 4.840 | 4.670 | 4.790 | 4.738 | 1,104,033 |
← NewerPage 21 of 21 · 1,218 trading days
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.