National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt · Delayed Price · Currency is EGP 60.54
-0.71 (-1.16%)
At close: Feb 22, 2026
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 60.54 | 61.70 | 59.99 | 60.54 | 60.54 | - | 4,129 |
| Feb 22, 2026 | 61.25 | 62.00 | 60.00 | 60.54 | 60.54 | -1.16% | 16,424 |
| Feb 19, 2026 | 62.80 | 63.49 | 61.00 | 61.25 | 61.25 | -2.47% | 26,344 |
| Feb 18, 2026 | 62.80 | 63.80 | 62.65 | 62.80 | 62.80 | - | 18,705 |
| Feb 17, 2026 | 62.18 | 64.89 | 62.01 | 62.80 | 62.80 | 1.00% | 51,318 |
| Feb 16, 2026 | 62.62 | 63.00 | 62.00 | 62.18 | 62.18 | -0.70% | 26,011 |
| Feb 15, 2026 | 63.23 | 64.25 | 62.11 | 62.62 | 62.62 | -0.96% | 23,300 |
| Feb 12, 2026 | 62.99 | 63.77 | 62.50 | 63.23 | 63.23 | 0.38% | 8,689 |
| Feb 11, 2026 | 63.52 | 64.25 | 62.81 | 62.99 | 62.99 | -0.83% | 26,972 |
| Feb 10, 2026 | 63.77 | 64.60 | 63.25 | 63.52 | 63.52 | -0.39% | 23,593 |
| Feb 9, 2026 | 63.82 | 64.79 | 63.70 | 63.77 | 63.77 | -0.08% | 14,159 |
| Feb 8, 2026 | 63.92 | 65.00 | 63.65 | 63.82 | 63.82 | -0.16% | 22,834 |
| Feb 5, 2026 | 64.65 | 65.50 | 63.55 | 63.92 | 63.92 | -1.13% | 13,279 |
| Feb 4, 2026 | 65.23 | 66.10 | 64.31 | 64.65 | 64.65 | -0.89% | 12,306 |
| Feb 3, 2026 | 64.02 | 66.96 | 64.01 | 65.23 | 65.23 | 1.89% | 35,548 |
| Feb 2, 2026 | 62.37 | 66.00 | 62.51 | 64.02 | 64.02 | 2.65% | 61,774 |
| Feb 1, 2026 | 62.01 | 63.50 | 61.00 | 62.37 | 62.37 | 0.58% | 14,864 |
| Jan 28, 2026 | 64.81 | 65.00 | 61.61 | 62.01 | 62.01 | -4.32% | 47,081 |
| Jan 27, 2026 | 66.03 | 66.96 | 64.50 | 64.81 | 64.81 | -1.85% | 35,541 |
| Jan 26, 2026 | 67.75 | 68.00 | 66.00 | 66.03 | 66.03 | -2.54% | 14,757 |
| Jan 25, 2026 | 68.57 | 69.50 | 67.05 | 67.75 | 67.75 | -1.20% | 23,208 |
| Jan 22, 2026 | 68.11 | 69.47 | 68.21 | 68.57 | 68.57 | 0.68% | 5,803 |
| Jan 21, 2026 | 69.28 | 70.30 | 68.00 | 68.11 | 68.11 | -1.69% | 29,433 |
| Jan 20, 2026 | 68.88 | 72.00 | 68.51 | 69.28 | 69.28 | 0.58% | 73,357 |
| Jan 19, 2026 | 68.69 | 69.90 | 68.55 | 68.88 | 68.88 | 0.28% | 11,972 |
| Jan 18, 2026 | 66.68 | 70.00 | 66.00 | 68.69 | 68.69 | 3.01% | 28,540 |
| Jan 15, 2026 | 68.36 | 69.97 | 66.00 | 66.68 | 66.68 | -2.46% | 11,991 |
| Jan 14, 2026 | 68.96 | 70.70 | 68.00 | 68.36 | 68.36 | -0.87% | 29,097 |
| Jan 13, 2026 | 71.10 | 72.00 | 68.50 | 68.96 | 68.96 | -3.01% | 26,370 |
| Jan 12, 2026 | 73.00 | 74.10 | 71.00 | 71.10 | 71.10 | -2.60% | 47,164 |
| Jan 11, 2026 | 74.23 | 74.51 | 73.00 | 73.00 | 73.00 | -1.66% | 29,278 |
| Jan 8, 2026 | 75.79 | 76.95 | 73.80 | 74.23 | 74.23 | -2.06% | 46,658 |
| Jan 6, 2026 | 73.15 | 78.90 | 73.25 | 75.79 | 75.79 | 3.61% | 154,168 |
| Jan 5, 2026 | 76.70 | 76.88 | 73.00 | 73.15 | 73.15 | -4.63% | 35,171 |
| Jan 4, 2026 | 76.37 | 77.77 | 75.02 | 76.70 | 76.70 | 0.43% | 19,097 |
| Dec 31, 2025 | 78.75 | 79.30 | 75.75 | 76.37 | 76.37 | -3.02% | 34,001 |
| Dec 30, 2025 | 80.18 | 80.90 | 78.50 | 78.75 | 78.75 | -1.78% | 30,298 |
| Dec 29, 2025 | 81.58 | 82.15 | 80.02 | 80.18 | 80.18 | -1.72% | 33,045 |
| Dec 28, 2025 | 83.29 | 84.00 | 81.01 | 81.58 | 81.58 | -2.05% | 45,338 |
| Dec 25, 2025 | 92.00 | 86.01 | 82.88 | 83.29 | 83.29 | -9.47% | 63,914 |
| Dec 24, 2025 | 91.07 | 92.97 | 91.09 | 92.00 | 84.50 | 1.02% | 68,466 |
| Dec 23, 2025 | 89.00 | 93.30 | 89.00 | 91.07 | 83.65 | 2.33% | 109,676 |
| Dec 22, 2025 | 93.20 | 94.00 | 88.00 | 89.00 | 81.74 | -4.51% | 162,326 |
| Dec 21, 2025 | 93.12 | 94.88 | 93.00 | 93.20 | 85.60 | 0.09% | 64,532 |
| Dec 18, 2025 | 92.52 | 94.40 | 92.55 | 93.12 | 85.53 | 0.65% | 20,360 |
| Dec 17, 2025 | 91.01 | 94.99 | 91.02 | 92.52 | 84.98 | 1.66% | 27,653 |
| Dec 16, 2025 | 91.75 | 92.50 | 90.22 | 91.01 | 83.59 | -0.81% | 21,250 |
| Dec 15, 2025 | 92.15 | 93.77 | 91.11 | 91.75 | 84.27 | -0.43% | 14,162 |
| Dec 14, 2025 | 93.99 | 94.50 | 92.11 | 92.15 | 84.64 | -1.96% | 21,257 |
| Dec 11, 2025 | 93.15 | 94.90 | 93.11 | 93.99 | 86.33 | 0.90% | 17,527 |