United Housing & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.240 | 17.390 | 16.710 | 16.890 | 16.890 | 46,539 |
| 2026-10-21 | 16.970 | 17.670 | 16.670 | 17.240 | 17.240 | 105,367 |
| 2026-10-20 | 16.290 | 17.000 | 16.290 | 16.970 | 16.970 | 55,678 |
| 2026-10-19 | 16.020 | 16.650 | 15.600 | 16.290 | 16.290 | 65,475 |
| 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 |
Page 1 of 1 · 21 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.