National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt · Delayed Price · Currency is EGP 89.00
-4.20 (-4.51%)
At close: Dec 22, 2025
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 89.00 | 93.30 | 89.00 | 91.07 | 91.07 | 2.33% | 109,676 |
| Dec 22, 2025 | 93.20 | 94.00 | 88.00 | 89.00 | 89.00 | -4.51% | 162,326 |
| Dec 21, 2025 | 93.12 | 94.88 | 93.00 | 93.20 | 93.20 | 0.09% | 64,532 |
| Dec 18, 2025 | 92.52 | 94.40 | 92.55 | 93.12 | 93.12 | 0.65% | 20,360 |
| Dec 17, 2025 | 91.01 | 94.99 | 91.02 | 92.52 | 92.52 | 1.66% | 27,653 |
| Dec 16, 2025 | 91.75 | 92.50 | 90.22 | 91.01 | 91.01 | -0.81% | 21,250 |
| Dec 15, 2025 | 92.15 | 93.77 | 91.11 | 91.75 | 91.75 | -0.43% | 14,162 |
| Dec 14, 2025 | 93.99 | 94.50 | 92.11 | 92.15 | 92.15 | -1.96% | 21,257 |
| Dec 11, 2025 | 93.15 | 94.90 | 93.11 | 93.99 | 93.99 | 0.90% | 17,527 |
| Dec 10, 2025 | 91.46 | 96.88 | 93.00 | 93.15 | 93.15 | 1.85% | 104,000 |
| Dec 9, 2025 | 90.21 | 93.10 | 90.00 | 91.46 | 91.46 | 1.39% | 51,334 |
| Dec 8, 2025 | 88.24 | 93.00 | 88.50 | 90.21 | 90.21 | 2.23% | 42,165 |
| Dec 7, 2025 | 90.80 | 91.00 | 88.07 | 88.24 | 88.24 | -2.82% | 26,755 |
| Dec 4, 2025 | 92.74 | 94.25 | 89.00 | 90.80 | 90.80 | -2.09% | 44,664 |
| Dec 3, 2025 | 91.35 | 94.70 | 92.55 | 92.74 | 92.74 | 1.52% | 24,540 |
| Dec 2, 2025 | 92.99 | 95.90 | 91.11 | 91.35 | 91.35 | -1.76% | 53,900 |
| Dec 1, 2025 | 92.96 | 95.77 | 92.58 | 92.99 | 92.99 | 0.03% | 17,282 |
| Nov 30, 2025 | 94.26 | 95.95 | 92.70 | 92.96 | 92.96 | -1.38% | 51,905 |
| Nov 27, 2025 | 96.70 | 99.00 | 93.00 | 94.26 | 94.26 | -2.52% | 68,953 |
| Nov 26, 2025 | 92.74 | 101.90 | 91.40 | 96.70 | 96.70 | 4.27% | 156,432 |
| Nov 25, 2025 | 93.49 | 95.97 | 92.03 | 92.74 | 92.74 | -0.80% | 82,005 |
| Nov 24, 2025 | 95.01 | 95.25 | 92.50 | 93.49 | 93.49 | -1.60% | 41,838 |
| Nov 23, 2025 | 97.04 | 98.90 | 94.31 | 95.01 | 95.01 | -2.09% | 63,795 |
| Nov 20, 2025 | 97.89 | 100.80 | 96.56 | 97.04 | 97.04 | -0.87% | 95,272 |
| Nov 19, 2025 | 97.57 | 106.70 | 97.20 | 97.89 | 97.89 | 0.33% | 289,244 |
| Nov 18, 2025 | 102.54 | 103.97 | 97.06 | 97.57 | 97.57 | -4.85% | 190,258 |
| Nov 17, 2025 | 90.20 | 107.90 | 89.33 | 102.54 | 102.54 | 13.68% | 221,247 |
| Nov 16, 2025 | 92.85 | 95.50 | 90.00 | 90.20 | 90.20 | -2.85% | 41,625 |
| Nov 13, 2025 | 93.00 | 95.99 | 92.00 | 92.85 | 92.85 | -0.16% | 69,727 |
| Nov 12, 2025 | 87.17 | 96.00 | 87.17 | 93.00 | 93.00 | 6.69% | 216,810 |
| Nov 11, 2025 | 86.97 | 90.75 | 86.05 | 87.17 | 87.17 | 0.23% | 80,752 |
| Nov 10, 2025 | 86.62 | 90.88 | 86.00 | 86.97 | 86.97 | 0.40% | 51,546 |
| Nov 9, 2025 | 87.42 | 91.90 | 86.34 | 86.62 | 86.62 | -0.92% | 58,187 |
| Nov 6, 2025 | 91.34 | 94.00 | 87.15 | 87.42 | 87.42 | -4.29% | 111,659 |
| Nov 5, 2025 | 88.66 | 97.27 | 89.35 | 91.34 | 91.34 | 3.02% | 437,861 |
| Nov 4, 2025 | 81.06 | 94.50 | 80.50 | 88.66 | 88.66 | 9.38% | 537,420 |
| Nov 3, 2025 | 77.77 | 83.79 | 77.86 | 81.06 | 81.06 | 4.23% | 74,090 |
| Nov 2, 2025 | 79.14 | 80.43 | 77.16 | 77.77 | 77.77 | -1.73% | 20,518 |
| Oct 30, 2025 | 79.44 | 82.40 | 78.62 | 79.14 | 79.14 | -0.38% | 25,351 |
| Oct 29, 2025 | 78.80 | 80.00 | 77.66 | 79.44 | 79.44 | 0.81% | 29,308 |
| Oct 28, 2025 | 80.41 | 82.47 | 78.33 | 78.80 | 78.80 | -2.00% | 35,220 |
| Oct 27, 2025 | 76.76 | 83.00 | 77.51 | 80.41 | 80.41 | 4.76% | 176,463 |
| Oct 26, 2025 | 75.55 | 77.49 | 75.30 | 76.76 | 76.76 | 1.60% | 14,978 |
| Oct 23, 2025 | 74.56 | 77.47 | 74.11 | 75.55 | 75.55 | 1.33% | 22,930 |
| Oct 22, 2025 | 75.14 | 76.25 | 74.12 | 74.56 | 74.56 | -0.77% | 10,861 |
| Oct 21, 2025 | 75.75 | 77.35 | 75.01 | 75.14 | 75.14 | -0.81% | 11,576 |
| Oct 20, 2025 | 77.23 | 78.50 | 74.66 | 75.75 | 75.75 | -1.92% | 63,248 |
| Oct 19, 2025 | 74.39 | 80.00 | 74.50 | 77.23 | 77.23 | 3.82% | 93,378 |
| Oct 16, 2025 | 74.59 | 75.95 | 74.11 | 74.39 | 74.39 | -0.27% | 18,901 |
| Oct 15, 2025 | 73.76 | 76.00 | 73.57 | 74.59 | 74.59 | 1.13% | 14,255 |