Skip to main content
Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.210
+0.030 (1.38%)
At close: Dec 2, 2025

EGX:EHDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.791.821.781.801.800.56%3,211,432
Oct 12, 20251.821.841.781.791.79-1.38%1,451,310
Oct 8, 20251.771.841.761.821.822.83%3,813,436
Oct 7, 20251.761.781.761.771.770.57%742,315
Oct 6, 20251.761.781.761.761.76-0.28%1,203,748
Oct 5, 20251.781.791.751.761.76-0.85%3,138,194
Oct 2, 20251.781.791.761.781.78-1,664,694
Oct 1, 20251.791.801.771.781.78-0.56%1,376,216
Sep 30, 20251.781.801.781.791.790.28%789,732
Sep 29, 20251.791.801.781.781.78-0.28%897,769
Sep 28, 20251.791.811.781.791.79-0.28%662,319
Sep 25, 20251.791.811.791.791.790.28%783,975
Sep 24, 20251.771.801.771.791.791.13%843,061
Sep 23, 20251.771.791.761.771.77-0.28%2,120,680
Sep 22, 20251.791.811.761.771.77-1.12%1,010,611
Sep 21, 20251.801.821.781.791.79-0.56%1,911,706
Sep 18, 20251.821.831.801.801.80-0.83%1,791,835
Sep 17, 20251.821.831.811.821.82-1,182,797
Sep 16, 20251.841.851.811.821.82-1.36%2,084,204
Sep 15, 20251.861.881.831.841.84-1.08%1,781,085
Sep 14, 20251.871.901.861.861.86-0.27%1,517,457
Sep 11, 20251.841.901.841.871.871.36%3,155,264
Sep 10, 20251.841.851.841.841.840.27%852,251
Sep 9, 20251.841.861.831.841.84-0.27%1,240,079
Sep 8, 20251.851.861.841.841.84-0.27%1,465,912
Sep 7, 20251.871.881.841.851.85-1.07%2,064,126
Sep 3, 20251.891.901.861.871.87-1.32%5,105,842
Sep 2, 20251.921.931.891.891.89-1.31%4,394,264
Sep 1, 20251.921.931.901.921.92-1,786,862
Aug 31, 20251.951.981.901.921.92-1.79%7,099,008
Aug 28, 20251.871.971.871.951.954.28%14,766,576
Aug 27, 20251.881.911.861.871.87-0.27%3,328,564
Aug 26, 20251.861.921.851.881.881.08%5,657,116
Aug 25, 20251.831.871.841.861.861.37%1,328,275
Aug 24, 20251.841.851.831.831.83-0.27%1,049,118
Aug 21, 20251.841.861.831.841.84-1,097,717
Aug 20, 20251.861.881.831.841.84-1.08%1,546,774
Aug 19, 20251.871.891.861.861.86-0.80%1,500,217
Aug 18, 20251.861.891.861.871.870.54%1,444,552
Aug 17, 20251.841.871.841.861.861.09%1,469,933
Aug 14, 20251.851.881.841.841.84-0.54%2,638,342
Aug 13, 20251.881.891.851.851.85-1.60%2,041,808
Aug 12, 20251.881.901.881.881.88-966,511
Aug 11, 20251.901.911.881.881.88-1.05%1,778,972
Aug 10, 20251.901.931.891.901.90-2,450,258
Aug 7, 20251.921.941.901.901.90-1.04%2,388,710
Aug 6, 20251.941.981.921.921.92-1.03%4,023,072
Aug 5, 20251.891.981.931.941.942.65%10,240,716
Aug 4, 20251.861.911.861.891.891.61%2,490,208
Aug 3, 20251.871.871.851.861.86-0.53%2,239,786
Jul 31, 20251.851.881.861.871.871.08%1,568,908
Jul 30, 20251.891.921.851.851.85-2.12%4,210,358
Jul 29, 20251.891.921.881.891.89-2,977,396
Jul 28, 20251.921.931.891.891.89-1.31%1,792,756
Jul 27, 20251.921.941.911.921.92-3,257,778
Jul 23, 20251.941.951.921.921.92-1.03%2,751,748
Jul 22, 20251.951.981.921.941.94-0.77%3,274,984
Jul 21, 20251.982.021.941.951.95-1.27%11,449,050
Jul 20, 20251.921.991.931.981.982.86%5,210,854
Jul 17, 20251.921.941.911.921.920.26%2,255,048
Jul 16, 20251.951.971.921.921.92-1.79%1,611,043
Jul 15, 20251.941.981.931.951.950.78%3,570,908