Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt · Delayed Price · Currency is EGP 2.050
-0.050 (-2.38%)
At close: Mar 15, 2026
EGX:EHDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -1.87% | 3,302,359 |
| Mar 11, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 2,534,167 |
| Mar 10, 2026 | 2.05 | 2.14 | 2.06 | 2.14 | 2.14 | 4.39% | 3,676,649 |
| Mar 9, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | - | 1,840,390 |
| Mar 8, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 1,940,689 |
| Mar 5, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 1.49% | 4,357,202 |
| Mar 4, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 1.52% | 2,794,792 |
| Mar 3, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -1.00% | 3,271,378 |
| Mar 2, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 1,527,456 |
| Mar 1, 2026 | 2.06 | 2.05 | 1.89 | 2.00 | 2.00 | -2.91% | 2,862,825 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 2,573,698 |
| Feb 25, 2026 | 2.05 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 4,816,037 |
| Feb 24, 2026 | 2.11 | 2.12 | 2.05 | 2.05 | 2.05 | -2.84% | 5,307,264 |
| Feb 23, 2026 | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | 0.96% | 3,257,821 |
| Feb 22, 2026 | 2.16 | 2.15 | 2.08 | 2.09 | 2.09 | -3.24% | 3,048,958 |
| Feb 19, 2026 | 2.23 | 2.24 | 2.16 | 2.16 | 2.16 | -3.14% | 4,494,013 |
| Feb 18, 2026 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | 0.90% | 2,569,791 |
| Feb 17, 2026 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | 0.91% | 2,864,580 |
| Feb 16, 2026 | 2.22 | 2.25 | 2.18 | 2.19 | 2.19 | -1.35% | 4,788,459 |
| Feb 15, 2026 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.45% | 2,096,718 |
| Feb 12, 2026 | 2.22 | 2.23 | 2.20 | 2.21 | 2.21 | -0.45% | 1,510,152 |
| Feb 11, 2026 | 2.25 | 2.28 | 2.20 | 2.22 | 2.22 | -1.33% | 4,874,476 |
| Feb 10, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 3.69% | 7,542,556 |
| Feb 9, 2026 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | - | 3,374,013 |
| Feb 8, 2026 | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.93% | 4,489,093 |
| Feb 5, 2026 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -1.38% | 3,560,418 |
| Feb 4, 2026 | 2.20 | 2.21 | 2.16 | 2.18 | 2.18 | -0.91% | 4,350,826 |
| Feb 3, 2026 | 2.16 | 2.21 | 2.15 | 2.20 | 2.20 | 1.85% | 5,246,507 |
| Feb 2, 2026 | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | 0.47% | 2,875,759 |
| Feb 1, 2026 | 2.09 | 2.16 | 2.07 | 2.15 | 2.15 | 2.87% | 3,466,312 |
| Jan 28, 2026 | 2.17 | 2.19 | 2.07 | 2.09 | 2.09 | -3.69% | 6,230,203 |
| Jan 27, 2026 | 2.23 | 2.24 | 2.17 | 2.17 | 2.17 | -2.69% | 9,366,564 |
| Jan 26, 2026 | 2.26 | 2.28 | 2.22 | 2.23 | 2.23 | -1.33% | 5,954,260 |
| Jan 25, 2026 | 2.31 | 2.34 | 2.26 | 2.26 | 2.26 | -2.16% | 10,743,880 |
| Jan 22, 2026 | 2.25 | 2.36 | 2.25 | 2.31 | 2.31 | 2.67% | 19,820,920 |
| Jan 21, 2026 | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | 0.90% | 5,709,346 |
| Jan 20, 2026 | 2.26 | 2.31 | 2.22 | 2.23 | 2.23 | -1.33% | 9,636,445 |
| Jan 19, 2026 | 2.25 | 2.29 | 2.25 | 2.26 | 2.26 | 0.44% | 3,995,211 |
| Jan 18, 2026 | 2.21 | 2.28 | 2.22 | 2.25 | 2.25 | 1.81% | 2,043,983 |
| Jan 15, 2026 | 2.22 | 2.30 | 2.18 | 2.21 | 2.21 | -0.45% | 8,095,908 |
| Jan 14, 2026 | 2.29 | 2.30 | 2.17 | 2.22 | 2.22 | -3.06% | 6,206,868 |
| Jan 13, 2026 | 2.31 | 2.33 | 2.27 | 2.29 | 2.29 | -0.87% | 6,133,762 |
| Jan 12, 2026 | 2.40 | 2.43 | 2.28 | 2.31 | 2.31 | -3.75% | 10,785,860 |
| Jan 11, 2026 | 2.43 | 2.44 | 2.38 | 2.40 | 2.40 | -1.23% | 4,170,290 |
| Jan 8, 2026 | 2.44 | 2.47 | 2.36 | 2.43 | 2.43 | -0.41% | 8,292,514 |
| Jan 6, 2026 | 2.41 | 2.45 | 2.39 | 2.44 | 2.44 | 1.24% | 5,823,303 |
| Jan 5, 2026 | 2.47 | 2.49 | 2.37 | 2.41 | 2.41 | -2.43% | 8,332,708 |
| Jan 4, 2026 | 2.51 | 2.53 | 2.44 | 2.47 | 2.47 | -1.59% | 5,789,138 |
| Dec 31, 2025 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | 1.62% | 12,919,090 |
| Dec 30, 2025 | 2.49 | 2.52 | 2.45 | 2.47 | 2.47 | -0.80% | 10,424,420 |