National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt · Delayed Price · Currency is EGP 75.65
+3.64 (5.05%)
At close: Oct 4, 2026
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.20 | 74.00 | 68.50 | 72.01 | 72.01 | 5.59% | 339,965 |
| Sep 30, 2026 | 69.68 | 71.50 | 66.00 | 68.20 | 68.20 | -2.12% | 201,720 |
| Sep 29, 2026 | 71.66 | 73.98 | 69.50 | 69.68 | 69.68 | -2.76% | 121,143 |
| Sep 28, 2026 | 73.16 | 74.00 | 70.80 | 71.66 | 71.66 | -2.05% | 112,913 |
| Sep 27, 2026 | 77.71 | 79.35 | 73.03 | 73.16 | 73.16 | -5.86% | 123,988 |
| Sep 24, 2026 | 82.03 | 82.75 | 77.50 | 77.71 | 77.71 | -5.27% | 389,712 |
| Sep 23, 2026 | 73.25 | 86.50 | 73.63 | 82.03 | 82.03 | 11.99% | 1,110,799 |
| Sep 22, 2026 | 73.69 | 74.99 | 73.00 | 73.25 | 73.25 | -0.60% | 37,864 |
| Sep 21, 2026 | 77.04 | 77.09 | 72.52 | 73.69 | 73.69 | -4.35% | 107,301 |
| Sep 20, 2026 | 76.97 | 79.60 | 77.00 | 77.04 | 77.04 | 0.09% | 127,369 |
| Sep 17, 2026 | 76.39 | 78.47 | 76.00 | 76.97 | 76.97 | 0.76% | 82,954 |
| Sep 16, 2026 | 76.08 | 77.75 | 76.00 | 76.39 | 76.39 | 0.41% | 48,644 |
| Sep 15, 2026 | 76.74 | 77.25 | 75.31 | 76.08 | 76.08 | -0.86% | 71,030 |
| Sep 14, 2026 | 80.63 | 80.72 | 75.82 | 76.74 | 76.74 | -4.82% | 174,184 |
| Sep 13, 2026 | 82.07 | 83.90 | 80.50 | 80.63 | 80.63 | -1.75% | 102,792 |
| Sep 10, 2026 | 82.20 | 83.49 | 81.57 | 82.07 | 82.07 | -0.16% | 92,610 |
| Sep 9, 2026 | 84.19 | 85.00 | 82.10 | 82.20 | 82.20 | -2.36% | 134,683 |
| Sep 8, 2026 | 86.30 | 87.20 | 84.03 | 84.19 | 84.19 | -2.44% | 155,538 |
| Sep 7, 2026 | 87.50 | 88.44 | 86.07 | 86.30 | 86.30 | -1.37% | 111,474 |
| Sep 6, 2026 | 86.75 | 87.83 | 86.90 | 87.50 | 87.50 | 0.86% | 96,903 |
| Sep 3, 2026 | 88.31 | 89.50 | 86.51 | 86.75 | 86.75 | -1.77% | 184,792 |
| Sep 2, 2026 | 88.89 | 91.00 | 88.03 | 88.31 | 88.31 | -0.65% | 202,810 |
| Sep 1, 2026 | 89.01 | 90.79 | 88.14 | 88.89 | 88.89 | -0.13% | 183,835 |
| Aug 31, 2026 | 91.06 | 92.99 | 88.80 | 89.01 | 89.01 | -2.25% | 224,484 |
| Aug 30, 2026 | 91.58 | 92.88 | 90.62 | 91.06 | 91.06 | -0.57% | 230,418 |
| Aug 26, 2026 | 93.21 | 94.00 | 91.10 | 91.58 | 91.58 | -1.75% | 230,653 |
| Aug 25, 2026 | 91.02 | 98.85 | 91.71 | 93.21 | 93.21 | 2.41% | 1,027,034 |
| Aug 24, 2026 | 90.75 | 94.45 | 90.68 | 91.02 | 91.02 | 0.30% | 378,350 |
| Aug 23, 2026 | 88.79 | 92.50 | 90.20 | 90.75 | 90.75 | 2.21% | 261,643 |
| Aug 20, 2026 | 87.00 | 92.40 | 86.23 | 88.79 | 88.79 | 2.06% | 447,011 |
| Aug 19, 2026 | 89.84 | 90.00 | 87.00 | 87.00 | 87.00 | -3.16% | 156,842 |
| Aug 18, 2026 | 91.80 | 93.60 | 89.50 | 89.84 | 89.84 | -2.14% | 284,135 |
| Aug 17, 2026 | 90.44 | 95.50 | 91.52 | 91.80 | 91.80 | 1.50% | 550,819 |
| Aug 16, 2026 | 89.06 | 92.00 | 89.28 | 90.44 | 90.44 | 1.55% | 350,523 |
| Aug 13, 2026 | 89.12 | 92.80 | 88.10 | 89.06 | 89.06 | -0.07% | 455,147 |
| Aug 12, 2026 | 93.03 | 94.77 | 89.00 | 89.12 | 89.12 | -4.20% | 477,157 |
| Aug 11, 2026 | 97.00 | 98.95 | 92.64 | 93.03 | 93.03 | -4.09% | 844,017 |
| Aug 10, 2026 | 87.99 | 104.00 | 88.35 | 97.00 | 97.00 | 10.24% | 2,512,493 |
| Aug 9, 2026 | 84.21 | 88.70 | 84.51 | 87.99 | 87.99 | 4.49% | 352,207 |
| Aug 6, 2026 | 83.90 | 85.39 | 84.00 | 84.21 | 84.21 | 0.37% | 188,200 |
| Aug 5, 2026 | 82.92 | 85.99 | 83.10 | 83.90 | 83.90 | 1.18% | 297,233 |
| Aug 4, 2026 | 83.51 | 84.69 | 82.50 | 82.92 | 82.92 | -0.71% | 212,336 |
| Aug 3, 2026 | 83.50 | 85.00 | 83.16 | 83.51 | 83.51 | 0.01% | 200,253 |
| Aug 2, 2026 | 83.19 | 86.00 | 83.10 | 83.50 | 83.50 | 0.37% | 253,706 |
| Jul 30, 2026 | 86.00 | 87.00 | 82.25 | 83.19 | 83.19 | -3.27% | 213,995 |
| Jul 29, 2026 | 87.89 | 88.00 | 86.00 | 86.00 | 86.00 | -2.15% | 287,513 |
| Jul 28, 2026 | 86.16 | 90.48 | 86.30 | 87.89 | 87.89 | 2.01% | 488,859 |
| Jul 27, 2026 | 89.06 | 89.82 | 86.11 | 86.16 | 86.16 | -3.26% | 321,960 |
| Jul 26, 2026 | 91.30 | 92.66 | 89.00 | 89.06 | 89.06 | -2.45% | 496,079 |
| Jul 22, 2026 | 90.55 | 94.97 | 90.73 | 91.30 | 91.30 | 0.83% | 970,257 |