Egyptians for Housing & Development Co. (EGX:EHDR)
0.3940
+0.0030 (0.77%)
At close: Oct 22, 2025
EGX:EHDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.79% | 28,782,380 |
| Oct 22, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 0.77% | 50,163,520 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.01% | 19,331,450 |
| Oct 20, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 26,785,510 |
| Oct 19, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 108,044,700 |
| Oct 16, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.74% | 92,587,660 |
| Oct 15, 2025 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 11.67% | 228,598,200 |
| Oct 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 9,282,960 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 16,057,160 |
| Oct 12, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.38% | 7,256,552 |
| Oct 8, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.83% | 19,067,180 |
| Oct 7, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 3,711,576 |
| Oct 6, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 6,018,744 |
| Oct 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | 15,690,970 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 8,323,470 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 6,881,080 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 3,948,660 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 4,488,847 |
| Sep 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 3,311,599 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 3,919,877 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.13% | 4,215,306 |
| Sep 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 10,603,400 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.12% | 5,053,059 |
| Sep 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 9,558,532 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.83% | 8,959,176 |
| Sep 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 5,913,986 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.36% | 10,421,020 |
| Sep 15, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.08% | 8,905,429 |
| Sep 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.27% | 7,587,287 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.36% | 15,776,320 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 4,261,255 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 6,200,396 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 7,329,564 |
| Sep 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.07% | 10,320,630 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.32% | 25,529,210 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.31% | 21,971,320 |
| Sep 1, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 8,934,312 |
| Aug 31, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.79% | 35,495,040 |
| Aug 28, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.28% | 73,832,880 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.27% | 16,642,820 |
| Aug 26, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.08% | 28,285,580 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 6,641,377 |
| Aug 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 5,245,593 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,488,585 |
| Aug 20, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.08% | 7,733,872 |
| Aug 19, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.80% | 7,501,088 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.54% | 7,222,763 |
| Aug 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | 7,349,669 |
| Aug 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.54% | 13,191,710 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 10,209,040 |