Skip to main content
Egyptians for Housing & Development Co. (EGX:EHDR)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.220
-0.020 (-0.89%)
At close: Apr 28, 2026

EGX:EHDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.242.262.222.222.22-0.89%3,599,149
Apr 27, 20262.232.252.222.242.240.45%3,285,511
Apr 26, 20262.232.272.222.232.23-4,292,381
Apr 23, 20262.252.322.222.232.23-0.89%20,183,800
Apr 22, 20262.142.282.152.252.255.14%23,369,880
Apr 21, 20262.132.162.132.142.140.47%3,660,181
Apr 20, 20262.132.152.132.132.13-2,683,698
Apr 19, 20262.122.162.132.132.130.47%6,051,872
Apr 16, 20262.142.162.122.122.12-0.93%3,869,860
Apr 15, 20262.072.182.072.142.143.38%14,034,150
Apr 14, 20262.122.092.052.072.07-2.36%5,670,085
Apr 9, 20262.122.142.112.122.02-6,238,107
Apr 8, 20262.102.142.102.122.020.95%2,588,560
Apr 7, 20262.112.132.102.102.00-0.47%3,681,978
Apr 6, 20262.112.142.102.112.01-4,462,849
Apr 5, 20262.102.142.102.112.010.48%4,576,412
Apr 2, 20262.112.122.082.102.00-0.47%2,925,327
Apr 1, 20262.042.122.052.112.013.43%6,175,109
Mar 31, 20262.052.062.032.041.94-0.49%1,783,513
Mar 30, 20262.042.062.032.051.950.49%2,037,477
Mar 29, 20262.062.082.042.041.94-0.97%2,906,234
Mar 26, 20262.092.102.062.061.96-1.44%3,577,794
Mar 25, 20262.102.122.082.091.99-0.48%2,457,994
Mar 24, 20262.092.162.092.102.000.48%3,933,395
Mar 18, 20262.062.132.072.091.991.46%3,286,036
Mar 17, 20262.052.102.032.061.960.49%1,882,624
Mar 16, 20262.052.082.042.051.95-911,058
Mar 15, 20262.102.132.052.051.95-2.38%1,784,503
Mar 12, 20262.142.152.092.102.00-1.87%3,302,359
Mar 11, 20262.142.152.122.142.04-2,534,167
Mar 10, 20262.052.142.062.142.044.39%3,676,649
Mar 9, 20262.052.072.042.051.95-1,840,390
Mar 8, 20262.042.072.042.051.950.49%1,940,689
Mar 5, 20262.012.072.012.041.941.49%4,357,202
Mar 4, 20261.982.021.972.011.921.52%2,794,792
Mar 3, 20262.002.031.961.981.89-1.00%3,271,378
Mar 2, 20262.002.041.982.001.91-1,527,456
Mar 1, 20262.062.051.892.001.91-2.91%2,862,825
Feb 26, 20262.042.082.022.061.960.98%2,573,698
Feb 25, 20262.052.102.022.041.94-0.49%4,816,037
Feb 24, 20262.112.122.052.051.95-2.84%5,307,264
Feb 23, 20262.092.132.092.112.010.96%3,257,821
Feb 22, 20262.162.152.082.091.99-3.24%3,048,958
Feb 19, 20262.232.242.162.162.06-3.14%4,494,013
Feb 18, 20262.212.252.202.232.120.90%2,569,791
Feb 17, 20262.192.222.182.212.110.91%2,864,580
Feb 16, 20262.222.252.182.192.09-1.35%4,788,459
Feb 15, 20262.212.242.212.222.120.45%2,096,718
Feb 12, 20262.222.232.202.212.11-0.45%1,510,152
Feb 11, 20262.252.282.202.222.12-1.33%4,874,476
Feb 10, 20262.172.252.172.252.143.69%7,542,556
Feb 9, 20262.172.192.162.172.07-3,374,013
Feb 8, 20262.152.192.152.172.070.93%4,489,093
Feb 5, 20262.182.182.122.152.05-1.38%3,560,418
Feb 4, 20262.202.212.162.182.08-0.91%4,350,826
Feb 3, 20262.162.212.152.202.101.85%5,246,507
Feb 2, 20262.152.182.132.162.060.47%2,875,759
Feb 1, 20262.092.162.072.152.052.87%3,466,312
Jan 28, 20262.172.192.072.091.99-3.69%6,230,203
Jan 27, 20262.232.242.172.172.07-2.69%9,366,564
Jan 26, 20262.262.282.222.232.12-1.33%5,954,260
Jan 25, 20262.312.342.262.262.15-2.16%10,743,880
Jan 22, 20262.252.362.252.312.202.67%19,820,920
Jan 21, 20262.232.272.212.252.140.90%5,709,346
Jan 20, 20262.262.312.222.232.12-1.33%9,636,445
Jan 19, 20262.252.292.252.262.150.44%3,995,211
Jan 18, 20262.212.282.222.252.141.81%2,043,983
Jan 15, 20262.222.302.182.212.11-0.45%8,095,908
Jan 14, 20262.292.302.172.222.12-3.06%6,206,868
Jan 13, 20262.312.332.272.292.18-0.87%6,133,762
Jan 12, 20262.402.432.282.312.20-3.75%10,785,860
Jan 11, 20262.432.442.382.402.29-1.23%4,170,290
Jan 8, 20262.442.472.362.432.32-0.41%8,292,514
Jan 6, 20262.412.452.392.442.321.24%5,823,303
Jan 5, 20262.472.492.372.412.30-2.43%8,332,708
Jan 4, 20262.512.532.442.472.35-1.59%5,789,138
Dec 31, 20252.472.542.472.512.391.62%12,919,090
Dec 30, 20252.492.522.452.472.35-0.80%10,424,420
Dec 29, 20252.532.542.492.492.37-1.58%9,534,562
Dec 28, 20252.482.602.492.532.412.02%44,447,550
Dec 25, 20252.532.552.482.482.36-1.98%9,013,801
Dec 24, 20252.522.612.522.532.410.40%18,000,100
Dec 23, 20252.532.562.452.522.40-0.40%15,102,690
Dec 22, 20252.392.562.372.532.415.86%56,596,190
Dec 21, 20252.382.432.362.392.280.42%6,953,361
Dec 18, 20252.392.402.352.382.27-0.42%9,847,461
Dec 17, 20252.452.482.382.392.28-2.45%13,305,730
Dec 16, 20252.462.522.422.452.33-0.41%18,301,350
Dec 15, 20252.422.502.382.462.341.65%25,651,000
Dec 14, 20252.392.482.392.422.311.26%20,488,590
Dec 11, 20252.272.432.272.392.285.29%35,970,940
Dec 10, 20252.272.312.262.272.16-7,793,338
Dec 9, 20252.262.342.262.272.160.44%15,225,940
Dec 8, 20252.252.322.262.262.150.44%20,356,640
Dec 7, 20252.192.282.202.252.142.74%7,495,813
Dec 4, 20252.232.262.192.192.09-1.79%7,431,690
Dec 3, 20252.212.262.222.232.120.90%7,959,849
Dec 2, 20252.182.272.182.212.111.38%10,249,940
Dec 1, 20252.172.232.162.182.080.46%10,664,980
Nov 30, 20252.182.232.162.172.07-0.46%12,948,260