Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt · Delayed Price · Currency is EGP 2.230
-0.020 (-0.89%)
At close: Apr 23, 2026
EGX:EHDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.25 | 2.32 | 2.22 | 2.23 | 2.23 | -0.89% | 20,183,800 |
| Apr 22, 2026 | 2.14 | 2.28 | 2.15 | 2.25 | 2.25 | 5.14% | 23,369,880 |
| Apr 21, 2026 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | 0.47% | 3,660,181 |
| Apr 20, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | - | 2,683,698 |
| Apr 19, 2026 | 2.12 | 2.16 | 2.13 | 2.13 | 2.13 | 0.47% | 6,051,872 |
| Apr 16, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 3,869,860 |
| Apr 15, 2026 | 2.07 | 2.18 | 2.07 | 2.14 | 2.14 | 3.38% | 14,034,150 |
| Apr 14, 2026 | 2.12 | 2.09 | 2.05 | 2.07 | 2.07 | -2.36% | 5,670,085 |
| Apr 9, 2026 | 2.12 | 2.14 | 2.11 | 2.12 | 2.02 | - | 6,238,107 |
| Apr 8, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.02 | 0.95% | 2,588,560 |
| Apr 7, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.00 | -0.47% | 3,681,978 |
| Apr 6, 2026 | 2.11 | 2.14 | 2.10 | 2.11 | 2.01 | - | 4,462,849 |
| Apr 5, 2026 | 2.10 | 2.14 | 2.10 | 2.11 | 2.01 | 0.48% | 4,576,412 |
| Apr 2, 2026 | 2.11 | 2.12 | 2.08 | 2.10 | 2.00 | -0.47% | 2,925,327 |
| Apr 1, 2026 | 2.04 | 2.12 | 2.05 | 2.11 | 2.01 | 3.43% | 6,175,109 |
| Mar 31, 2026 | 2.05 | 2.06 | 2.03 | 2.04 | 1.94 | -0.49% | 1,783,513 |
| Mar 30, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 1.95 | 0.49% | 2,037,477 |
| Mar 29, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 1.94 | -0.97% | 2,906,234 |
| Mar 26, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 1.96 | -1.44% | 3,577,794 |
| Mar 25, 2026 | 2.10 | 2.12 | 2.08 | 2.09 | 1.99 | -0.48% | 2,457,994 |
| Mar 24, 2026 | 2.09 | 2.16 | 2.09 | 2.10 | 2.00 | 0.48% | 3,933,395 |
| Mar 18, 2026 | 2.06 | 2.13 | 2.07 | 2.09 | 1.99 | 1.46% | 3,286,036 |
| Mar 17, 2026 | 2.05 | 2.10 | 2.03 | 2.06 | 1.96 | 0.49% | 1,882,624 |
| Mar 16, 2026 | 2.05 | 2.08 | 2.04 | 2.05 | 1.95 | - | 911,058 |
| Mar 15, 2026 | 2.10 | 2.13 | 2.05 | 2.05 | 1.95 | -2.38% | 1,784,503 |
| Mar 12, 2026 | 2.14 | 2.15 | 2.09 | 2.10 | 2.00 | -1.87% | 3,302,359 |
| Mar 11, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.04 | - | 2,534,167 |
| Mar 10, 2026 | 2.05 | 2.14 | 2.06 | 2.14 | 2.04 | 4.39% | 3,676,649 |
| Mar 9, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 1.95 | - | 1,840,390 |
| Mar 8, 2026 | 2.04 | 2.07 | 2.04 | 2.05 | 1.95 | 0.49% | 1,940,689 |
| Mar 5, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 1.94 | 1.49% | 4,357,202 |
| Mar 4, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 1.92 | 1.52% | 2,794,792 |
| Mar 3, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.89 | -1.00% | 3,271,378 |
| Mar 2, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.91 | - | 1,527,456 |
| Mar 1, 2026 | 2.06 | 2.05 | 1.89 | 2.00 | 1.91 | -2.91% | 2,862,825 |
| Feb 26, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 1.96 | 0.98% | 2,573,698 |
| Feb 25, 2026 | 2.05 | 2.10 | 2.02 | 2.04 | 1.94 | -0.49% | 4,816,037 |
| Feb 24, 2026 | 2.11 | 2.12 | 2.05 | 2.05 | 1.95 | -2.84% | 5,307,264 |
| Feb 23, 2026 | 2.09 | 2.13 | 2.09 | 2.11 | 2.01 | 0.96% | 3,257,821 |
| Feb 22, 2026 | 2.16 | 2.15 | 2.08 | 2.09 | 1.99 | -3.24% | 3,048,958 |
| Feb 19, 2026 | 2.23 | 2.24 | 2.16 | 2.16 | 2.06 | -3.14% | 4,494,013 |
| Feb 18, 2026 | 2.21 | 2.25 | 2.20 | 2.23 | 2.12 | 0.90% | 2,569,791 |
| Feb 17, 2026 | 2.19 | 2.22 | 2.18 | 2.21 | 2.11 | 0.91% | 2,864,580 |
| Feb 16, 2026 | 2.22 | 2.25 | 2.18 | 2.19 | 2.09 | -1.35% | 4,788,459 |
| Feb 15, 2026 | 2.21 | 2.24 | 2.21 | 2.22 | 2.12 | 0.45% | 2,096,718 |
| Feb 12, 2026 | 2.22 | 2.23 | 2.20 | 2.21 | 2.11 | -0.45% | 1,510,152 |
| Feb 11, 2026 | 2.25 | 2.28 | 2.20 | 2.22 | 2.12 | -1.33% | 4,874,476 |
| Feb 10, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | 2.14 | 3.69% | 7,542,556 |
| Feb 9, 2026 | 2.17 | 2.19 | 2.16 | 2.17 | 2.07 | - | 3,374,013 |
| Feb 8, 2026 | 2.15 | 2.19 | 2.15 | 2.17 | 2.07 | 0.93% | 4,489,093 |