Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt · Delayed Price · Currency is EGP 2.210
+0.030 (1.38%)
At close: Dec 2, 2025
EGX:EHDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.18 | 2.27 | 2.18 | 2.21 | 2.21 | 1.38% | 10,249,940 |
| Dec 1, 2025 | 2.17 | 2.23 | 2.16 | 2.18 | 2.18 | 0.46% | 10,664,980 |
| Nov 30, 2025 | 2.18 | 2.23 | 2.16 | 2.17 | 2.17 | -0.46% | 12,948,260 |
| Nov 27, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 4,779,265 |
| Nov 26, 2025 | 2.19 | 2.20 | 2.14 | 2.16 | 2.16 | -1.37% | 10,370,160 |
| Nov 25, 2025 | 2.27 | 2.27 | 2.17 | 2.19 | 2.19 | -3.52% | 8,558,622 |
| Nov 24, 2025 | 2.31 | 2.34 | 2.23 | 2.27 | 2.27 | -1.73% | 11,829,690 |
| Nov 23, 2025 | 2.25 | 2.37 | 2.26 | 2.31 | 2.31 | 2.67% | 14,217,120 |
| Nov 20, 2025 | 2.25 | 2.31 | 2.24 | 2.25 | 2.25 | - | 8,721,404 |
| Nov 19, 2025 | 2.25 | 2.30 | 2.24 | 2.25 | 2.25 | - | 8,912,421 |
| Nov 18, 2025 | 2.33 | 2.35 | 2.23 | 2.25 | 2.25 | -3.43% | 8,696,034 |
| Nov 17, 2025 | 2.33 | 2.34 | 2.26 | 2.33 | 2.33 | - | 8,167,384 |
| Nov 16, 2025 | 2.31 | 2.37 | 2.32 | 2.33 | 2.33 | 0.87% | 14,973,460 |
| Nov 13, 2025 | 2.24 | 2.32 | 2.22 | 2.31 | 2.31 | 3.12% | 17,265,270 |
| Nov 12, 2025 | 2.27 | 2.30 | 2.24 | 2.24 | 2.24 | -1.32% | 11,879,830 |
| Nov 11, 2025 | 2.15 | 2.29 | 2.14 | 2.27 | 2.27 | 5.58% | 22,987,240 |
| Nov 10, 2025 | 2.17 | 2.21 | 2.13 | 2.15 | 2.15 | -0.92% | 11,449,150 |
| Nov 9, 2025 | 2.06 | 2.23 | 2.07 | 2.17 | 2.17 | 5.34% | 35,650,330 |
| Nov 6, 2025 | 2.05 | 2.12 | 2.04 | 2.06 | 2.06 | 0.49% | 13,540,430 |
| Nov 5, 2025 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 2.50% | 8,197,729 |
| Nov 4, 2025 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 10,473,420 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | 1.51% | 7,897,035 |
| Nov 2, 2025 | 2.07 | 2.08 | 1.97 | 1.99 | 1.99 | -3.86% | 10,757,270 |
| Oct 30, 2025 | 2.09 | 2.23 | 2.07 | 2.07 | 2.07 | -0.72% | 7,818,010 |
| Oct 29, 2025 | 2.01 | 2.18 | 2.01 | 2.09 | 2.09 | 3.99% | 43,866,080 |
| Oct 28, 2025 | 2.02 | 2.05 | 1.99 | 2.01 | 2.01 | -0.50% | 6,914,042 |
| Oct 27, 2025 | 2.03 | 2.08 | 2.01 | 2.02 | 2.02 | -0.49% | 7,887,298 |
| Oct 26, 2025 | 2.03 | 2.08 | 2.03 | 2.03 | 2.03 | - | 10,309,418 |
| Oct 23, 2025 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | 2.79% | 5,756,476 |
| Oct 22, 2025 | 1.96 | 2.06 | 1.94 | 1.97 | 1.97 | 0.77% | 10,032,704 |
| Oct 21, 2025 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.01% | 3,866,290 |
| Oct 20, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.25% | 5,357,102 |
| Oct 19, 2025 | 1.98 | 2.09 | 1.96 | 2.00 | 2.00 | 1.27% | 21,608,940 |
| Oct 16, 2025 | 2.01 | 2.04 | 1.94 | 1.98 | 1.98 | -1.74% | 18,517,532 |
| Oct 15, 2025 | 1.80 | 2.08 | 1.78 | 2.01 | 2.01 | 11.67% | 45,719,640 |
| Oct 14, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | - | 1,856,592 |
| Oct 13, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 3,211,432 |
| Oct 12, 2025 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.38% | 1,451,310 |
| Oct 8, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 2.83% | 3,813,436 |
| Oct 7, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 742,315 |
| Oct 6, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 1,203,748 |
| Oct 5, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.85% | 3,138,194 |
| Oct 2, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 1,664,694 |
| Oct 1, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 1,376,216 |
| Sep 30, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.28% | 789,732 |
| Sep 29, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.28% | 897,769 |
| Sep 28, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.28% | 662,319 |
| Sep 25, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.28% | 783,975 |
| Sep 24, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 843,061 |
| Sep 23, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.28% | 2,120,680 |