National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt · Delayed Price · Currency is EGP 65.05
-0.25 (-0.38%)
At close: Apr 23, 2026
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 65.30 | 65.70 | 65.00 | 65.05 | 65.05 | -0.38% | 12,739 |
| Apr 22, 2026 | 64.46 | 66.50 | 64.65 | 65.30 | 65.30 | 1.30% | 38,599 |
| Apr 21, 2026 | 64.20 | 65.98 | 64.15 | 64.46 | 64.46 | 0.40% | 26,593 |
| Apr 20, 2026 | 64.94 | 65.20 | 64.01 | 64.20 | 64.20 | -1.14% | 28,332 |
| Apr 19, 2026 | 64.92 | 65.87 | 64.66 | 64.94 | 64.94 | 0.03% | 29,053 |
| Apr 16, 2026 | 65.98 | 66.90 | 64.55 | 64.92 | 64.92 | -1.61% | 25,411 |
| Apr 15, 2026 | 64.91 | 67.30 | 65.00 | 65.98 | 65.98 | 1.65% | 68,321 |
| Apr 14, 2026 | 64.64 | 66.80 | 64.61 | 64.91 | 64.91 | 0.42% | 36,047 |
| Apr 9, 2026 | 66.01 | 67.19 | 64.50 | 64.64 | 64.64 | -2.08% | 34,859 |
| Apr 8, 2026 | 62.87 | 69.98 | 63.20 | 66.01 | 66.01 | 4.99% | 318,520 |
| Apr 7, 2026 | 63.69 | 64.69 | 62.61 | 62.87 | 62.87 | -1.29% | 34,920 |
| Apr 6, 2026 | 64.02 | 64.80 | 63.17 | 63.69 | 63.69 | -0.52% | 35,535 |
| Apr 5, 2026 | 62.07 | 64.75 | 62.02 | 64.02 | 64.02 | 3.14% | 61,732 |
| Apr 2, 2026 | 62.35 | 63.00 | 62.00 | 62.07 | 62.07 | -0.45% | 24,346 |
| Apr 1, 2026 | 62.87 | 64.20 | 62.17 | 62.35 | 62.35 | -0.83% | 32,141 |
| Mar 31, 2026 | 62.78 | 64.88 | 62.57 | 62.87 | 62.87 | 0.14% | 71,495 |
| Mar 30, 2026 | 64.15 | 65.66 | 62.21 | 62.78 | 62.78 | -2.14% | 16,849 |
| Mar 29, 2026 | 65.07 | 66.90 | 64.00 | 64.15 | 64.15 | -1.41% | 45,824 |
| Mar 26, 2026 | 66.30 | 68.00 | 65.00 | 65.07 | 65.07 | -1.86% | 105,829 |
| Mar 25, 2026 | 60.95 | 69.00 | 60.50 | 66.30 | 66.30 | 8.78% | 159,697 |
| Mar 24, 2026 | 60.88 | 61.79 | 60.13 | 60.95 | 60.95 | 0.11% | 10,589 |
| Mar 18, 2026 | 60.88 | 61.00 | 60.30 | 60.88 | 60.88 | - | 4,397 |
| Mar 17, 2026 | 60.88 | 60.95 | 59.72 | 60.88 | 60.88 | - | 4,898 |
| Mar 16, 2026 | 60.88 | 61.00 | 59.71 | 60.88 | 60.88 | - | 4,413 |
| Mar 15, 2026 | 60.88 | 61.40 | 60.25 | 60.88 | 60.88 | - | 4,682 |
| Mar 12, 2026 | 60.86 | 61.50 | 60.03 | 60.88 | 60.88 | 0.03% | 19,899 |
| Mar 11, 2026 | 60.86 | 61.00 | 60.30 | 60.86 | 60.86 | - | 4,643 |
| Mar 10, 2026 | 59.61 | 61.99 | 59.50 | 60.86 | 60.86 | 2.10% | 11,128 |
| Mar 9, 2026 | 59.87 | 60.50 | 59.50 | 59.61 | 59.61 | -0.43% | 6,878 |
| Mar 8, 2026 | 59.87 | 60.97 | 59.50 | 59.87 | 59.87 | - | 4,389 |
| Mar 5, 2026 | 59.87 | 60.89 | 59.20 | 59.87 | 59.87 | - | 4,406 |
| Mar 4, 2026 | 58.49 | 60.01 | 57.71 | 59.87 | 59.87 | 2.36% | 13,131 |
| Mar 3, 2026 | 57.08 | 59.00 | 57.00 | 58.49 | 58.49 | 2.47% | 13,362 |
| Mar 2, 2026 | 56.34 | 62.70 | 56.61 | 57.08 | 57.08 | 1.31% | 43,228 |
| Mar 1, 2026 | 59.01 | 58.99 | 55.00 | 56.34 | 56.34 | -4.52% | 12,930 |
| Feb 26, 2026 | 58.71 | 61.15 | 58.00 | 59.01 | 59.01 | 0.51% | 22,817 |
| Feb 25, 2026 | 60.26 | 61.00 | 58.05 | 58.71 | 58.71 | -2.57% | 12,709 |
| Feb 24, 2026 | 60.54 | 61.90 | 60.00 | 60.26 | 60.26 | -0.46% | 9,458 |
| 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 |