Skip to main content
Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.050
+0.010 (0.49%)
At close: Mar 8, 2026

EGX:EHDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.012.072.012.042.041.49%4,357,202
Mar 4, 20261.982.021.972.012.011.52%2,794,792
Mar 3, 20262.002.031.961.981.98-1.00%3,271,378
Mar 2, 20262.002.041.982.002.00-1,527,456
Mar 1, 20262.062.051.892.002.00-2.91%2,862,825
Feb 26, 20262.042.082.022.062.060.98%2,573,698
Feb 25, 20262.052.102.022.042.04-0.49%4,816,037
Feb 24, 20262.112.122.052.052.05-2.84%5,307,264
Feb 23, 20262.092.132.092.112.110.96%3,257,821
Feb 22, 20262.162.152.082.092.09-3.24%3,048,958
Feb 19, 20262.232.242.162.162.16-3.14%4,494,013
Feb 18, 20262.212.252.202.232.230.90%2,569,791
Feb 17, 20262.192.222.182.212.210.91%2,864,580
Feb 16, 20262.222.252.182.192.19-1.35%4,788,459
Feb 15, 20262.212.242.212.222.220.45%2,096,718
Feb 12, 20262.222.232.202.212.21-0.45%1,510,152
Feb 11, 20262.252.282.202.222.22-1.33%4,874,476
Feb 10, 20262.172.252.172.252.253.69%7,542,556
Feb 9, 20262.172.192.162.172.17-3,374,013
Feb 8, 20262.152.192.152.172.170.93%4,489,093
Feb 5, 20262.182.182.122.152.15-1.38%3,560,418
Feb 4, 20262.202.212.162.182.18-0.91%4,350,826
Feb 3, 20262.162.212.152.202.201.85%5,246,507
Feb 2, 20262.152.182.132.162.160.47%2,875,759
Feb 1, 20262.092.162.072.152.152.87%3,466,312
Jan 28, 20262.172.192.072.092.09-3.69%6,230,203
Jan 27, 20262.232.242.172.172.17-2.69%9,366,564
Jan 26, 20262.262.282.222.232.23-1.33%5,954,260
Jan 25, 20262.312.342.262.262.26-2.16%10,743,880
Jan 22, 20262.252.362.252.312.312.67%19,820,920
Jan 21, 20262.232.272.212.252.250.90%5,709,346
Jan 20, 20262.262.312.222.232.23-1.33%9,636,445
Jan 19, 20262.252.292.252.262.260.44%3,995,211
Jan 18, 20262.212.282.222.252.251.81%2,043,983
Jan 15, 20262.222.302.182.212.21-0.45%8,095,908
Jan 14, 20262.292.302.172.222.22-3.06%6,206,868
Jan 13, 20262.312.332.272.292.29-0.87%6,133,762
Jan 12, 20262.402.432.282.312.31-3.75%10,785,860
Jan 11, 20262.432.442.382.402.40-1.23%4,170,290
Jan 8, 20262.442.472.362.432.43-0.41%8,292,514
Jan 6, 20262.412.452.392.442.441.24%5,823,303
Jan 5, 20262.472.492.372.412.41-2.43%8,332,708
Jan 4, 20262.512.532.442.472.47-1.59%5,789,138
Dec 31, 20252.472.542.472.512.511.62%12,919,090
Dec 30, 20252.492.522.452.472.47-0.80%10,424,420
Dec 29, 20252.532.542.492.492.49-1.58%9,534,562
Dec 28, 20252.482.602.492.532.532.02%44,447,550
Dec 25, 20252.532.552.482.482.48-1.98%9,013,801
Dec 24, 20252.522.612.522.532.530.40%18,000,100
Dec 23, 20252.532.562.452.522.52-0.40%15,102,690
Dec 22, 20252.392.562.372.532.535.86%56,596,190
Dec 21, 20252.382.432.362.392.390.42%6,953,361
Dec 18, 20252.392.402.352.382.38-0.42%9,847,461
Dec 17, 20252.452.482.382.392.39-2.45%13,305,730
Dec 16, 20252.462.522.422.452.45-0.41%18,301,350
Dec 15, 20252.422.502.382.462.461.65%25,651,000
Dec 14, 20252.392.482.392.422.421.26%20,488,590
Dec 11, 20252.272.432.272.392.395.29%35,970,940
Dec 10, 20252.272.312.262.272.27-7,793,338
Dec 9, 20252.262.342.262.272.270.44%15,225,940
Dec 8, 20252.252.322.262.262.260.44%20,356,640
Dec 7, 20252.192.282.202.252.252.74%7,495,813
Dec 4, 20252.232.262.192.192.19-1.79%7,431,690
Dec 3, 20252.212.262.222.232.230.90%7,959,849
Dec 2, 20252.182.272.182.212.211.38%10,249,940
Dec 1, 20252.172.232.162.182.180.46%10,664,980
Nov 30, 20252.182.232.162.172.17-0.46%12,948,260
Nov 27, 20252.162.182.122.182.180.93%4,779,265
Nov 26, 20252.192.202.142.162.16-1.37%10,370,160
Nov 25, 20252.272.272.172.192.19-3.52%8,558,622
Nov 24, 20252.312.342.232.272.27-1.73%11,829,690
Nov 23, 20252.252.372.262.312.312.67%14,217,120
Nov 20, 20252.252.312.242.252.25-8,721,404
Nov 19, 20252.252.302.242.252.25-8,912,421
Nov 18, 20252.332.352.232.252.25-3.43%8,696,034
Nov 17, 20252.332.342.262.332.33-8,167,384
Nov 16, 20252.312.372.322.332.330.87%14,973,460
Nov 13, 20252.242.322.222.312.313.12%17,265,270
Nov 12, 20252.272.302.242.242.24-1.32%11,879,830
Nov 11, 20252.152.292.142.272.275.58%22,987,240
Nov 10, 20252.172.212.132.152.15-0.92%11,449,150
Nov 9, 20252.062.232.072.172.175.34%35,650,330
Nov 6, 20252.052.122.042.062.060.49%13,540,430
Nov 5, 20252.002.051.962.052.052.50%8,197,729
Nov 4, 20252.022.051.982.002.00-0.99%10,473,420
Nov 3, 20251.992.041.972.022.021.51%7,897,035
Nov 2, 20252.072.081.971.991.99-3.86%10,757,270
Oct 30, 20252.092.232.072.072.07-0.72%7,818,010
Oct 29, 20252.012.182.012.092.093.99%43,866,080
Oct 28, 20252.022.051.992.012.01-0.50%6,914,042
Oct 27, 20252.032.082.012.022.02-0.49%7,887,298
Oct 26, 20252.032.082.032.032.03-10,309,418
Oct 23, 20251.972.031.962.032.032.79%5,756,476
Oct 22, 20251.962.061.941.971.970.77%10,032,704
Oct 21, 20251.982.021.951.961.96-1.01%3,866,290
Oct 20, 20252.002.031.971.981.98-1.25%5,357,102
Oct 19, 20251.982.091.962.002.001.27%21,608,940
Oct 16, 20252.012.041.941.981.98-1.74%18,517,532
Oct 15, 20251.802.081.782.012.0111.67%45,719,640
Oct 14, 20251.801.831.801.801.80-1,856,592