National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt flag Egypt · Delayed Price · Currency is EGP
75.61
+0.33 (0.44%)
At close: Oct 1, 2025

EGX:NHPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202553.1553.7052.5053.0753.07-0.15%8,069
Aug 11, 202553.1553.6053.2053.1553.15-1,616
Aug 10, 202553.1553.6953.1553.1553.15-2,455
Aug 7, 202553.1553.9053.0553.1553.15-2,811
Aug 6, 202553.3254.0053.0053.1553.15-0.32%16,727
Aug 5, 202553.7254.9753.0053.3253.32-0.74%14,418
Aug 4, 202551.7455.5051.7753.7253.723.83%57,527
Aug 3, 202551.7452.6851.7351.7451.74-2,482
Jul 31, 202551.5451.8551.0551.7451.740.39%14,709
Jul 30, 202551.7553.1551.5051.5451.54-0.41%15,389
Jul 29, 202552.7152.2251.5051.7551.75-1.82%30,824
Jul 28, 202552.7153.5052.0152.7152.71-5,253
Jul 27, 202553.0653.8052.5052.7152.71-0.66%7,733
Jul 23, 202553.0453.8953.0053.0653.060.04%8,320