National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt · Delayed Price · Currency is EGP 69.27
-2.58 (-3.59%)
At close: Sep 9, 2025
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 71.85 | 72.60 | 69.00 | 69.27 | 69.27 | -3.59% | 27,774 |
| Sep 8, 2025 | 68.52 | 74.79 | 68.53 | 71.85 | 71.85 | 4.86% | 104,262 |
| Sep 7, 2025 | 71.25 | 72.90 | 68.34 | 68.52 | 68.52 | -3.83% | 31,798 |
| Sep 3, 2025 | 70.78 | 71.65 | 68.91 | 71.25 | 71.25 | 0.66% | 29,588 |
| Sep 2, 2025 | 73.69 | 75.00 | 70.12 | 70.78 | 70.78 | -3.95% | 55,096 |
| Sep 1, 2025 | 65.22 | 77.80 | 65.00 | 73.69 | 73.69 | 12.99% | 319,619 |
| Aug 31, 2025 | 67.67 | 73.00 | 65.06 | 65.22 | 65.22 | -3.62% | 115,448 |
| Aug 28, 2025 | 70.00 | 71.50 | 67.26 | 67.67 | 67.67 | -3.33% | 108,698 |
| Aug 27, 2025 | 73.90 | 75.00 | 70.00 | 70.00 | 70.00 | -5.28% | 126,964 |
| Aug 26, 2025 | 62.70 | 74.98 | 62.20 | 73.90 | 73.90 | 17.86% | 598,106 |
| Aug 25, 2025 | 61.25 | 67.40 | 61.31 | 62.70 | 62.70 | 2.37% | 284,470 |
| Aug 24, 2025 | 62.11 | 64.50 | 60.00 | 61.25 | 61.25 | -1.38% | 158,033 |
| Aug 21, 2025 | 63.67 | 68.55 | 61.50 | 62.11 | 62.11 | -2.45% | 421,695 |
| Aug 20, 2025 | 53.06 | 63.67 | 53.00 | 63.67 | 63.67 | 20.00% | 496,402 |
| Aug 19, 2025 | 52.99 | 53.78 | 52.75 | 53.06 | 53.06 | 0.13% | 8,097 |
| Aug 18, 2025 | 52.98 | 53.79 | 52.68 | 52.99 | 52.99 | 0.02% | 8,673 |
| Aug 17, 2025 | 52.87 | 53.80 | 52.66 | 52.98 | 52.98 | 0.21% | 7,797 |
| Aug 14, 2025 | 53.30 | 53.90 | 52.55 | 52.87 | 52.87 | -0.81% | 8,369 |
| Aug 13, 2025 | 53.07 | 54.90 | 53.10 | 53.30 | 53.30 | 0.43% | 14,034 |
| Aug 12, 2025 | 53.15 | 53.70 | 52.50 | 53.07 | 53.07 | -0.15% | 8,069 |
| Aug 11, 2025 | 53.15 | 53.60 | 53.20 | 53.15 | 53.15 | - | 1,616 |
| Aug 10, 2025 | 53.15 | 53.69 | 53.15 | 53.15 | 53.15 | - | 2,455 |
| Aug 7, 2025 | 53.15 | 53.90 | 53.05 | 53.15 | 53.15 | - | 2,811 |
| Aug 6, 2025 | 53.32 | 54.00 | 53.00 | 53.15 | 53.15 | -0.32% | 16,727 |
| Aug 5, 2025 | 53.72 | 54.97 | 53.00 | 53.32 | 53.32 | -0.74% | 14,418 |
| Aug 4, 2025 | 51.74 | 55.50 | 51.77 | 53.72 | 53.72 | 3.83% | 57,527 |
| Aug 3, 2025 | 51.74 | 52.68 | 51.73 | 51.74 | 51.74 | - | 2,482 |
| Jul 31, 2025 | 51.54 | 51.85 | 51.05 | 51.74 | 51.74 | 0.39% | 14,709 |
| Jul 30, 2025 | 51.75 | 53.15 | 51.50 | 51.54 | 51.54 | -0.41% | 15,389 |
| Jul 29, 2025 | 52.71 | 52.22 | 51.50 | 51.75 | 51.75 | -1.82% | 30,824 |
| Jul 28, 2025 | 52.71 | 53.50 | 52.01 | 52.71 | 52.71 | - | 5,253 |
| Jul 27, 2025 | 53.06 | 53.80 | 52.50 | 52.71 | 52.71 | -0.66% | 7,733 |
| Jul 23, 2025 | 53.04 | 53.89 | 53.00 | 53.06 | 53.06 | 0.04% | 8,320 |
| Jul 22, 2025 | 53.05 | 53.68 | 52.50 | 53.04 | 53.04 | -0.02% | 17,988 |
| Jul 21, 2025 | 54.39 | 54.98 | 53.00 | 53.05 | 53.05 | -2.46% | 26,272 |
| Jul 20, 2025 | 53.12 | 55.00 | 52.82 | 54.39 | 54.39 | 2.39% | 26,436 |
| Jul 17, 2025 | 52.18 | 53.41 | 52.65 | 53.12 | 53.12 | 1.80% | 15,633 |
| Jul 16, 2025 | 51.70 | 53.39 | 51.40 | 52.18 | 52.18 | 0.93% | 29,470 |
| Jul 15, 2025 | 51.51 | 52.24 | 51.50 | 51.70 | 51.70 | 0.37% | 6,583 |
| Jul 14, 2025 | 51.67 | 51.92 | 51.25 | 51.51 | 51.51 | -0.31% | 9,223 |
| Jul 13, 2025 | 51.87 | 52.30 | 51.20 | 51.67 | 51.67 | -0.39% | 8,427 |
| Jul 10, 2025 | 51.75 | 52.39 | 51.20 | 51.87 | 51.87 | 0.23% | 9,127 |
| Jul 9, 2025 | 52.65 | 53.00 | 51.50 | 51.75 | 51.75 | -1.71% | 21,699 |
| Jul 7, 2025 | 52.93 | 53.47 | 52.40 | 52.65 | 52.65 | -0.53% | 18,248 |
| Jul 6, 2025 | 52.87 | 53.83 | 52.77 | 52.93 | 52.93 | 0.11% | 19,844 |
| Jul 2, 2025 | 52.14 | 53.99 | 52.01 | 52.87 | 52.87 | 1.40% | 44,239 |
| Jul 1, 2025 | 52.91 | 53.86 | 52.00 | 52.14 | 52.14 | -1.46% | 60,027 |
| Jun 30, 2025 | 52.65 | 59.90 | 52.68 | 52.91 | 52.91 | 0.49% | 288,538 |
| Jun 29, 2025 | 51.99 | 53.29 | 51.38 | 52.65 | 52.65 | 1.27% | 71,475 |
| Jun 25, 2025 | 52.32 | 53.70 | 51.70 | 51.99 | 51.99 | -0.63% | 37,975 |