National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt flag Egypt · Delayed Price · Currency is EGP
75.14
-0.61 (-0.81%)
At close: Oct 21, 2025

EGX:NHPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202574.5677.4774.1175.5575.551.33%22,930
Oct 22, 202575.1476.2574.1274.5674.56-0.77%10,861
Oct 21, 202575.7577.3575.0175.1475.14-0.81%11,576
Oct 20, 202577.2378.5074.6675.7575.75-1.92%63,248
Oct 19, 202574.3980.0074.5077.2377.233.82%93,378
Oct 16, 202574.5975.9574.1174.3974.39-0.27%18,901
Oct 15, 202573.7676.0073.5774.5974.591.13%14,255
Oct 14, 202575.0275.7373.2273.7673.76-1.68%40,933
Oct 13, 202574.8576.3375.0075.0275.020.23%21,852
Oct 12, 202575.4976.7874.5174.8574.85-0.85%24,294
Oct 8, 202575.6477.0075.3175.4975.49-0.20%28,406
Oct 7, 202574.6775.9974.5675.6475.641.30%16,953
Oct 6, 202574.7776.6974.5074.6774.67-0.13%45,561
Oct 5, 202574.7576.8074.5074.7774.770.03%23,163
Oct 2, 202575.6178.5074.5074.7574.75-1.14%42,267
Oct 1, 202575.2878.5875.6075.6175.610.44%45,618
Sep 30, 202574.1677.7073.5075.2875.281.51%56,971
Sep 29, 202575.2175.9073.5674.1674.16-1.40%21,911
Sep 28, 202576.3777.8075.0575.2175.21-1.52%26,924
Sep 25, 202576.7378.8876.0076.3776.37-0.47%45,644
Sep 24, 202576.7380.4476.1076.7376.73-55,049
Sep 23, 202576.8684.0076.1576.7376.73-0.17%212,046
Sep 22, 202581.5083.9875.4076.8676.86-5.69%221,889
Sep 21, 202571.3883.7070.9081.5081.5014.18%373,483
Sep 18, 202571.9474.5071.0571.3871.38-0.78%50,432
Sep 17, 202569.7173.5068.6571.9471.943.20%38,499
Sep 16, 202570.4174.0068.3069.7169.71-0.99%74,365
Sep 15, 202567.7972.8867.0370.4170.413.86%83,344
Sep 14, 202568.5269.9067.5267.7967.79-1.07%17,482
Sep 11, 202569.0271.9568.2568.5268.52-0.72%35,343
Sep 10, 202569.2772.0067.8769.0269.02-0.36%55,117
Sep 9, 202571.8572.6069.0069.2769.27-3.59%27,774
Sep 8, 202568.5274.7968.5371.8571.854.86%104,262
Sep 7, 202571.2572.9068.3468.5268.52-3.83%31,798
Sep 3, 202570.7871.6568.9171.2571.250.66%29,588
Sep 2, 202573.6975.0070.1270.7870.78-3.95%55,096
Sep 1, 202565.2277.8065.0073.6973.6912.99%319,619
Aug 31, 202567.6773.0065.0665.2265.22-3.62%115,448
Aug 28, 202570.0071.5067.2667.6767.67-3.33%108,698
Aug 27, 202573.9075.0070.0070.0070.00-5.28%126,964
Aug 26, 202562.7074.9862.2073.9073.9017.86%598,106
Aug 25, 202561.2567.4061.3162.7062.702.37%284,470
Aug 24, 202562.1164.5060.0061.2561.25-1.38%158,033
Aug 21, 202563.6768.5561.5062.1162.11-2.45%421,695
Aug 20, 202553.0663.6753.0063.6763.6720.00%496,402
Aug 19, 202552.9953.7852.7553.0653.060.13%8,097
Aug 18, 202552.9853.7952.6852.9952.990.02%8,673
Aug 17, 202552.8753.8052.6652.9852.980.21%7,797
Aug 14, 202553.3053.9052.5552.8752.87-0.81%8,369
Aug 13, 202553.0754.9053.1053.3053.300.43%14,034