National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt
· Delayed Price · Currency is EGP 59.87
0.00 (0.00%)
At close: Mar 5, 2026
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 64.65 | 65.50 | 63.55 | 63.92 | 63.92 | -1.13% | 13,279 |
| Feb 4, 2026 | 65.23 | 66.10 | 64.31 | 64.65 | 64.65 | -0.89% | 12,306 |
| Feb 3, 2026 | 64.02 | 66.96 | 64.01 | 65.23 | 65.23 | 1.89% | 35,548 |
| Feb 2, 2026 | 62.37 | 66.00 | 62.51 | 64.02 | 64.02 | 2.65% | 61,774 |
| Feb 1, 2026 | 62.01 | 63.50 | 61.00 | 62.37 | 62.37 | 0.58% | 14,864 |
| Jan 28, 2026 | 64.81 | 65.00 | 61.61 | 62.01 | 62.01 | -4.32% | 47,081 |
| Jan 27, 2026 | 66.03 | 66.96 | 64.50 | 64.81 | 64.81 | -1.85% | 35,541 |
| Jan 26, 2026 | 67.75 | 68.00 | 66.00 | 66.03 | 66.03 | -2.54% | 14,757 |
| Jan 25, 2026 | 68.57 | 69.50 | 67.05 | 67.75 | 67.75 | -1.20% | 23,208 |
| Jan 22, 2026 | 68.11 | 69.47 | 68.21 | 68.57 | 68.57 | 0.68% | 5,803 |
| Jan 21, 2026 | 69.28 | 70.30 | 68.00 | 68.11 | 68.11 | -1.69% | 29,433 |
| Jan 20, 2026 | 68.88 | 72.00 | 68.51 | 69.28 | 69.28 | 0.58% | 73,357 |
| Jan 19, 2026 | 68.69 | 69.90 | 68.55 | 68.88 | 68.88 | 0.28% | 11,972 |
| Jan 18, 2026 | 66.68 | 70.00 | 66.00 | 68.69 | 68.69 | 3.01% | 28,540 |
| Jan 15, 2026 | 68.36 | 69.97 | 66.00 | 66.68 | 66.68 | -2.46% | 11,991 |
| Jan 14, 2026 | 68.96 | 70.70 | 68.00 | 68.36 | 68.36 | -0.87% | 29,097 |
| Jan 13, 2026 | 71.10 | 72.00 | 68.50 | 68.96 | 68.96 | -3.01% | 26,370 |
| Jan 12, 2026 | 73.00 | 74.10 | 71.00 | 71.10 | 71.10 | -2.60% | 47,164 |
| Jan 11, 2026 | 74.23 | 74.51 | 73.00 | 73.00 | 73.00 | -1.66% | 29,278 |
| Jan 8, 2026 | 75.79 | 76.95 | 73.80 | 74.23 | 74.23 | -2.06% | 46,658 |
| Jan 6, 2026 | 73.15 | 78.90 | 73.25 | 75.79 | 75.79 | 3.61% | 154,168 |
| Jan 5, 2026 | 76.70 | 76.88 | 73.00 | 73.15 | 73.15 | -4.63% | 35,171 |
| Jan 4, 2026 | 76.37 | 77.77 | 75.02 | 76.70 | 76.70 | 0.43% | 19,097 |
| Dec 31, 2025 | 78.75 | 79.30 | 75.75 | 76.37 | 76.37 | -3.02% | 34,001 |
| Dec 30, 2025 | 80.18 | 80.90 | 78.50 | 78.75 | 78.75 | -1.78% | 30,298 |
| Dec 29, 2025 | 81.58 | 82.15 | 80.02 | 80.18 | 80.18 | -1.72% | 33,045 |
| Dec 28, 2025 | 83.29 | 84.00 | 81.01 | 81.58 | 81.58 | -2.05% | 45,338 |
| Dec 25, 2025 | 92.00 | 86.01 | 82.88 | 83.29 | 83.29 | -9.47% | 63,914 |
| Dec 24, 2025 | 91.07 | 92.97 | 91.09 | 92.00 | 84.50 | 1.02% | 68,466 |
| Dec 23, 2025 | 89.00 | 93.30 | 89.00 | 91.07 | 83.65 | 2.33% | 109,676 |
| Dec 22, 2025 | 93.20 | 94.00 | 88.00 | 89.00 | 81.74 | -4.51% | 162,326 |
| Dec 21, 2025 | 93.12 | 94.88 | 93.00 | 93.20 | 85.60 | 0.09% | 64,532 |
| Dec 18, 2025 | 92.52 | 94.40 | 92.55 | 93.12 | 85.53 | 0.65% | 20,360 |
| Dec 17, 2025 | 91.01 | 94.99 | 91.02 | 92.52 | 84.98 | 1.66% | 27,653 |
| Dec 16, 2025 | 91.75 | 92.50 | 90.22 | 91.01 | 83.59 | -0.81% | 21,250 |
| Dec 15, 2025 | 92.15 | 93.77 | 91.11 | 91.75 | 84.27 | -0.43% | 14,162 |
| Dec 14, 2025 | 93.99 | 94.50 | 92.11 | 92.15 | 84.64 | -1.96% | 21,257 |
| Dec 11, 2025 | 93.15 | 94.90 | 93.11 | 93.99 | 86.33 | 0.90% | 17,527 |
| Dec 10, 2025 | 91.46 | 96.88 | 93.00 | 93.15 | 85.56 | 1.85% | 104,000 |
| Dec 9, 2025 | 90.21 | 93.10 | 90.00 | 91.46 | 84.00 | 1.39% | 51,334 |
| Dec 8, 2025 | 88.24 | 93.00 | 88.50 | 90.21 | 82.86 | 2.23% | 42,165 |
| Dec 7, 2025 | 90.80 | 91.00 | 88.07 | 88.24 | 81.05 | -2.82% | 26,755 |
| Dec 4, 2025 | 92.74 | 94.25 | 89.00 | 90.80 | 83.40 | -2.09% | 44,664 |
| Dec 3, 2025 | 91.35 | 94.70 | 92.55 | 92.74 | 85.18 | 1.52% | 24,540 |
| Dec 2, 2025 | 92.99 | 95.90 | 91.11 | 91.35 | 83.90 | -1.76% | 53,900 |
| Dec 1, 2025 | 92.96 | 95.77 | 92.58 | 92.99 | 85.41 | 0.03% | 17,282 |
| Nov 30, 2025 | 94.26 | 95.95 | 92.70 | 92.96 | 85.38 | -1.38% | 51,905 |
| Nov 27, 2025 | 96.70 | 99.00 | 93.00 | 94.26 | 86.58 | -2.52% | 68,953 |
| Nov 26, 2025 | 92.74 | 101.90 | 91.40 | 96.70 | 88.82 | 4.27% | 156,432 |
| Nov 25, 2025 | 93.49 | 95.97 | 92.03 | 92.74 | 85.18 | -0.80% | 82,005 |
| Nov 24, 2025 | 95.01 | 95.25 | 92.50 | 93.49 | 85.87 | -1.60% | 41,838 |
| Nov 23, 2025 | 97.04 | 98.90 | 94.31 | 95.01 | 87.26 | -2.09% | 63,795 |
| Nov 20, 2025 | 97.89 | 100.80 | 96.56 | 97.04 | 89.13 | -0.87% | 95,272 |
| Nov 19, 2025 | 97.57 | 106.70 | 97.20 | 97.89 | 89.91 | 0.33% | 289,244 |
| Nov 18, 2025 | 102.54 | 103.97 | 97.06 | 97.57 | 89.62 | -4.85% | 190,258 |
| Nov 17, 2025 | 90.20 | 107.90 | 89.33 | 102.54 | 94.18 | 13.68% | 221,247 |
| Nov 16, 2025 | 92.85 | 95.50 | 90.00 | 90.20 | 82.85 | -2.85% | 41,625 |
| Nov 13, 2025 | 93.00 | 95.99 | 92.00 | 92.85 | 85.28 | -0.16% | 69,727 |
| Nov 12, 2025 | 87.17 | 96.00 | 87.17 | 93.00 | 85.42 | 6.69% | 216,810 |
| Nov 11, 2025 | 86.97 | 90.75 | 86.05 | 87.17 | 80.06 | 0.23% | 80,752 |
| Nov 10, 2025 | 86.62 | 90.88 | 86.00 | 86.97 | 79.88 | 0.40% | 51,546 |
| Nov 9, 2025 | 87.42 | 91.90 | 86.34 | 86.62 | 79.56 | -0.92% | 58,187 |
| Nov 6, 2025 | 91.34 | 94.00 | 87.15 | 87.42 | 80.29 | -4.29% | 111,659 |
| Nov 5, 2025 | 88.66 | 97.27 | 89.35 | 91.34 | 83.89 | 3.02% | 437,861 |
| Nov 4, 2025 | 81.06 | 94.50 | 80.50 | 88.66 | 81.43 | 9.38% | 537,420 |
| Nov 3, 2025 | 77.77 | 83.79 | 77.86 | 81.06 | 74.45 | 4.23% | 74,090 |
| Nov 2, 2025 | 79.14 | 80.43 | 77.16 | 77.77 | 71.43 | -1.73% | 20,518 |
| Oct 30, 2025 | 79.44 | 82.40 | 78.62 | 79.14 | 72.69 | -0.38% | 25,351 |
| Oct 29, 2025 | 78.80 | 80.00 | 77.66 | 79.44 | 72.96 | 0.81% | 29,308 |
| Oct 28, 2025 | 80.41 | 82.47 | 78.33 | 78.80 | 72.38 | -2.00% | 35,220 |
| Oct 27, 2025 | 76.76 | 83.00 | 77.51 | 80.41 | 73.85 | 4.76% | 176,463 |
| Oct 26, 2025 | 75.55 | 77.49 | 75.30 | 76.76 | 70.50 | 1.60% | 14,978 |
| Oct 23, 2025 | 74.56 | 77.47 | 74.11 | 75.55 | 69.39 | 1.33% | 22,930 |
| Oct 22, 2025 | 75.14 | 76.25 | 74.12 | 74.56 | 68.48 | -0.77% | 10,861 |
| Oct 21, 2025 | 75.75 | 77.35 | 75.01 | 75.14 | 69.01 | -0.81% | 11,576 |
| Oct 20, 2025 | 77.23 | 78.50 | 74.66 | 75.75 | 69.57 | -1.92% | 63,248 |
| Oct 19, 2025 | 74.39 | 80.00 | 74.50 | 77.23 | 70.93 | 3.82% | 93,378 |
| Oct 16, 2025 | 74.59 | 75.95 | 74.11 | 74.39 | 68.33 | -0.27% | 18,901 |
| Oct 15, 2025 | 73.76 | 76.00 | 73.57 | 74.59 | 68.51 | 1.13% | 14,255 |
| Oct 14, 2025 | 75.02 | 75.73 | 73.22 | 73.76 | 67.75 | -1.68% | 40,933 |