Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt · Delayed Price · Currency is EGP 2.270
+0.120 (5.58%)
At close: Nov 11, 2025
EGX:EHDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 1,010,611 |
| Sep 21, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 1,911,706 |
| Sep 18, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.83% | 1,791,835 |
| Sep 17, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,182,797 |
| Sep 16, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.36% | 2,084,204 |
| Sep 15, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 1,781,085 |
| Sep 14, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -0.27% | 1,517,457 |
| Sep 11, 2025 | 1.84 | 1.90 | 1.84 | 1.87 | 1.87 | 1.36% | 3,155,264 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.27% | 852,251 |
| Sep 9, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.27% | 1,240,079 |
| Sep 8, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.27% | 1,465,912 |
| Sep 7, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 2,064,126 |
| Sep 3, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.32% | 5,105,842 |
| Sep 2, 2025 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.31% | 4,394,264 |