Skip to main content
logo
Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.850
-0.070 (-2.40%)
At close: Aug 25, 2026

EGX:EHDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262.973.002.882.922.92-1.68%8,955,534
Aug 23, 20262.963.042.932.972.970.34%5,841,360
Aug 20, 20262.973.022.892.962.96-0.34%9,130,041
Aug 19, 20263.143.152.972.972.97-5.41%8,759,196
Aug 18, 20263.153.203.083.143.14-0.32%9,676,133
Aug 17, 20263.113.203.063.153.151.29%15,507,960
Aug 16, 20262.993.122.953.113.114.01%17,247,099
Aug 13, 20263.033.102.962.992.99-1.32%10,647,100
Aug 12, 20263.103.193.033.033.03-2.26%22,992,815
Aug 11, 20262.933.152.943.103.105.80%45,456,660
Aug 10, 20262.922.972.902.932.930.34%11,465,080
Aug 9, 20262.832.942.852.922.923.18%10,644,614
Aug 6, 20262.822.852.802.832.830.35%5,741,582
Aug 5, 20262.792.862.772.822.821.08%10,134,258
Aug 4, 20262.752.802.732.792.791.45%9,835,163
Aug 3, 20262.812.872.742.752.75-2.14%12,076,910
Aug 2, 20262.732.812.732.812.812.93%5,287,013
Jul 30, 20262.852.852.712.732.73-4.21%15,566,108
Jul 29, 20262.912.932.832.852.85-2.06%13,908,200
Jul 28, 20262.932.962.892.912.91-0.68%11,534,480
Jul 27, 20262.943.052.932.932.93-0.34%25,378,893
Jul 26, 20262.862.972.832.942.942.80%11,412,235
Jul 22, 20262.922.962.842.862.86-2.05%9,450,379
Jul 21, 20262.882.922.842.922.921.39%10,342,150
Jul 20, 20262.943.002.882.882.88-2.04%26,746,273
Jul 19, 20262.722.952.692.942.948.09%45,848,067
Jul 16, 20262.732.772.692.722.72-0.37%8,458,220
Jul 15, 20262.712.812.712.732.730.74%16,712,308
Jul 14, 20262.672.732.642.712.711.50%10,242,918
Jul 13, 20262.732.742.672.672.67-2.20%8,793,546
Jul 12, 20262.682.772.702.732.731.87%16,921,043
Jul 9, 20262.562.692.562.682.684.69%17,754,583
Jul 8, 20262.642.652.562.562.56-3.03%13,236,400
Jul 7, 20262.602.672.612.642.641.54%10,779,581
Jul 6, 20262.572.692.572.602.601.17%17,769,545
Jul 5, 20262.522.582.512.572.571.98%7,269,330
Jul 1, 20262.512.552.492.522.520.40%5,283,809
Jun 30, 20262.422.522.442.512.513.72%8,938,731
Jun 29, 20262.422.442.372.422.42-8,550,916
Jun 28, 20262.582.592.412.422.42-6.20%10,939,623
Jun 25, 20262.532.622.512.582.581.98%6,484,727
Jun 24, 20262.572.592.532.532.53-1.56%6,504,221
Jun 23, 20262.652.682.572.572.57-3.02%14,491,310
Jun 22, 20262.702.742.652.652.65-1.85%8,295,777
Jun 21, 20262.712.752.702.702.70-0.37%6,178,570
Jun 17, 20262.692.732.692.712.710.74%9,465,811
Jun 16, 20262.702.742.692.692.69-0.37%12,229,060
Jun 15, 20262.782.822.702.702.70-2.88%22,859,710
Jun 14, 20262.672.822.702.782.784.12%33,674,150
Jun 11, 20262.612.712.572.672.672.30%21,882,190