National Company for Housing Professional Syndicates SAE (EGX:NHPS)
Egypt
· Delayed Price · Currency is EGP 92.74
+1.39 (1.52%)
At close: Dec 3, 2025
EGX:NHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.74 | 94.25 | 89.00 | 90.80 | 90.80 | -2.09% | 44,664 |
| Dec 3, 2025 | 91.35 | 94.70 | 92.55 | 92.74 | 92.74 | 1.52% | 24,540 |
| Dec 2, 2025 | 92.99 | 95.90 | 91.11 | 91.35 | 91.35 | -1.76% | 53,900 |
| Dec 1, 2025 | 92.96 | 95.77 | 92.58 | 92.99 | 92.99 | 0.03% | 17,282 |
| Nov 30, 2025 | 94.26 | 95.95 | 92.70 | 92.96 | 92.96 | -1.38% | 51,905 |
| Nov 27, 2025 | 96.70 | 99.00 | 93.00 | 94.26 | 94.26 | -2.52% | 68,953 |
| Nov 26, 2025 | 92.74 | 101.90 | 91.40 | 96.70 | 96.70 | 4.27% | 156,432 |
| Nov 25, 2025 | 93.49 | 95.97 | 92.03 | 92.74 | 92.74 | -0.80% | 82,005 |
| Nov 24, 2025 | 95.01 | 95.25 | 92.50 | 93.49 | 93.49 | -1.60% | 41,838 |
| Nov 23, 2025 | 97.04 | 98.90 | 94.31 | 95.01 | 95.01 | -2.09% | 63,795 |
| Nov 20, 2025 | 97.89 | 100.80 | 96.56 | 97.04 | 97.04 | -0.87% | 95,272 |
| Nov 19, 2025 | 97.57 | 106.70 | 97.20 | 97.89 | 97.89 | 0.33% | 289,244 |
| Nov 18, 2025 | 102.54 | 103.97 | 97.06 | 97.57 | 97.57 | -4.85% | 190,258 |
| Nov 17, 2025 | 90.20 | 107.90 | 89.33 | 102.54 | 102.54 | 13.68% | 221,247 |
| Nov 16, 2025 | 92.85 | 95.50 | 90.00 | 90.20 | 90.20 | -2.85% | 41,625 |
| Nov 13, 2025 | 93.00 | 95.99 | 92.00 | 92.85 | 92.85 | -0.16% | 69,727 |
| Nov 12, 2025 | 87.17 | 96.00 | 87.17 | 93.00 | 93.00 | 6.69% | 216,810 |
| Nov 11, 2025 | 86.97 | 90.75 | 86.05 | 87.17 | 87.17 | 0.23% | 80,752 |
| Nov 10, 2025 | 86.62 | 90.88 | 86.00 | 86.97 | 86.97 | 0.40% | 51,546 |
| Nov 9, 2025 | 87.42 | 91.90 | 86.34 | 86.62 | 86.62 | -0.92% | 58,187 |
| Nov 6, 2025 | 91.34 | 94.00 | 87.15 | 87.42 | 87.42 | -4.29% | 111,659 |
| Nov 5, 2025 | 88.66 | 97.27 | 89.35 | 91.34 | 91.34 | 3.02% | 437,861 |
| Nov 4, 2025 | 81.06 | 94.50 | 80.50 | 88.66 | 88.66 | 9.38% | 537,420 |
| Nov 3, 2025 | 77.77 | 83.79 | 77.86 | 81.06 | 81.06 | 4.23% | 74,090 |
| Nov 2, 2025 | 79.14 | 80.43 | 77.16 | 77.77 | 77.77 | -1.73% | 20,518 |
| Oct 30, 2025 | 79.44 | 82.40 | 78.62 | 79.14 | 79.14 | -0.38% | 25,351 |
| Oct 29, 2025 | 78.80 | 80.00 | 77.66 | 79.44 | 79.44 | 0.81% | 29,308 |
| Oct 28, 2025 | 80.41 | 82.47 | 78.33 | 78.80 | 78.80 | -2.00% | 35,220 |
| Oct 27, 2025 | 76.76 | 83.00 | 77.51 | 80.41 | 80.41 | 4.76% | 176,463 |
| Oct 26, 2025 | 75.55 | 77.49 | 75.30 | 76.76 | 76.76 | 1.60% | 14,978 |
| Oct 23, 2025 | 74.56 | 77.47 | 74.11 | 75.55 | 75.55 | 1.33% | 22,930 |
| Oct 22, 2025 | 75.14 | 76.25 | 74.12 | 74.56 | 74.56 | -0.77% | 10,861 |
| Oct 21, 2025 | 75.75 | 77.35 | 75.01 | 75.14 | 75.14 | -0.81% | 11,576 |
| Oct 20, 2025 | 77.23 | 78.50 | 74.66 | 75.75 | 75.75 | -1.92% | 63,248 |
| Oct 19, 2025 | 74.39 | 80.00 | 74.50 | 77.23 | 77.23 | 3.82% | 93,378 |
| Oct 16, 2025 | 74.59 | 75.95 | 74.11 | 74.39 | 74.39 | -0.27% | 18,901 |
| Oct 15, 2025 | 73.76 | 76.00 | 73.57 | 74.59 | 74.59 | 1.13% | 14,255 |
| Oct 14, 2025 | 75.02 | 75.73 | 73.22 | 73.76 | 73.76 | -1.68% | 40,933 |
| Oct 13, 2025 | 74.85 | 76.33 | 75.00 | 75.02 | 75.02 | 0.23% | 21,852 |
| Oct 12, 2025 | 75.49 | 76.78 | 74.51 | 74.85 | 74.85 | -0.85% | 24,294 |
| Oct 8, 2025 | 75.64 | 77.00 | 75.31 | 75.49 | 75.49 | -0.20% | 28,406 |
| Oct 7, 2025 | 74.67 | 75.99 | 74.56 | 75.64 | 75.64 | 1.30% | 16,953 |
| Oct 6, 2025 | 74.77 | 76.69 | 74.50 | 74.67 | 74.67 | -0.13% | 45,561 |
| Oct 5, 2025 | 74.75 | 76.80 | 74.50 | 74.77 | 74.77 | 0.03% | 23,163 |
| Oct 2, 2025 | 75.61 | 78.50 | 74.50 | 74.75 | 74.75 | -1.14% | 42,267 |
| Oct 1, 2025 | 75.28 | 78.58 | 75.60 | 75.61 | 75.61 | 0.44% | 45,618 |
| Sep 30, 2025 | 74.16 | 77.70 | 73.50 | 75.28 | 75.28 | 1.51% | 56,971 |
| Sep 29, 2025 | 75.21 | 75.90 | 73.56 | 74.16 | 74.16 | -1.40% | 21,911 |
| Sep 28, 2025 | 76.37 | 77.80 | 75.05 | 75.21 | 75.21 | -1.52% | 26,924 |
| Sep 25, 2025 | 76.73 | 78.88 | 76.00 | 76.37 | 76.37 | -0.47% | 45,644 |
| Sep 24, 2025 | 76.73 | 80.44 | 76.10 | 76.73 | 76.73 | - | 55,049 |
| Sep 23, 2025 | 76.86 | 84.00 | 76.15 | 76.73 | 76.73 | -0.17% | 212,046 |
| Sep 22, 2025 | 81.50 | 83.98 | 75.40 | 76.86 | 76.86 | -5.69% | 221,889 |
| Sep 21, 2025 | 71.38 | 83.70 | 70.90 | 81.50 | 81.50 | 14.18% | 373,483 |
| Sep 18, 2025 | 71.94 | 74.50 | 71.05 | 71.38 | 71.38 | -0.78% | 50,432 |
| Sep 17, 2025 | 69.71 | 73.50 | 68.65 | 71.94 | 71.94 | 3.20% | 38,499 |
| Sep 16, 2025 | 70.41 | 74.00 | 68.30 | 69.71 | 69.71 | -0.99% | 74,365 |
| Sep 15, 2025 | 67.79 | 72.88 | 67.03 | 70.41 | 70.41 | 3.86% | 83,344 |
| Sep 14, 2025 | 68.52 | 69.90 | 67.52 | 67.79 | 67.79 | -1.07% | 17,482 |
| Sep 11, 2025 | 69.02 | 71.95 | 68.25 | 68.52 | 68.52 | -0.72% | 35,343 |
| Sep 10, 2025 | 69.27 | 72.00 | 67.87 | 69.02 | 69.02 | -0.36% | 55,117 |
| Sep 9, 2025 | 71.85 | 72.60 | 69.00 | 69.27 | 69.27 | -3.59% | 27,774 |
| Sep 8, 2025 | 68.52 | 74.79 | 68.53 | 71.85 | 71.85 | 4.86% | 104,262 |
| Sep 7, 2025 | 71.25 | 72.90 | 68.34 | 68.52 | 68.52 | -3.83% | 31,798 |
| Sep 3, 2025 | 70.78 | 71.65 | 68.91 | 71.25 | 71.25 | 0.66% | 29,588 |
| Sep 2, 2025 | 73.69 | 75.00 | 70.12 | 70.78 | 70.78 | -3.95% | 55,096 |
| Sep 1, 2025 | 65.22 | 77.80 | 65.00 | 73.69 | 73.69 | 12.99% | 319,619 |
| Aug 31, 2025 | 67.67 | 73.00 | 65.06 | 65.22 | 65.22 | -3.62% | 115,448 |
| Aug 28, 2025 | 70.00 | 71.50 | 67.26 | 67.67 | 67.67 | -3.33% | 108,698 |
| Aug 27, 2025 | 73.90 | 75.00 | 70.00 | 70.00 | 70.00 | -5.28% | 126,964 |
| Aug 26, 2025 | 62.70 | 74.98 | 62.20 | 73.90 | 73.90 | 17.86% | 598,106 |
| Aug 25, 2025 | 61.25 | 67.40 | 61.31 | 62.70 | 62.70 | 2.37% | 284,470 |
| Aug 24, 2025 | 62.11 | 64.50 | 60.00 | 61.25 | 61.25 | -1.38% | 158,033 |
| Aug 21, 2025 | 63.67 | 68.55 | 61.50 | 62.11 | 62.11 | -2.45% | 421,695 |
| Aug 20, 2025 | 53.06 | 63.67 | 53.00 | 63.67 | 63.67 | 20.00% | 496,402 |
| Aug 19, 2025 | 52.99 | 53.78 | 52.75 | 53.06 | 53.06 | 0.13% | 8,097 |
| Aug 18, 2025 | 52.98 | 53.79 | 52.68 | 52.99 | 52.99 | 0.02% | 8,673 |
| Aug 17, 2025 | 52.87 | 53.80 | 52.66 | 52.98 | 52.98 | 0.21% | 7,797 |
| Aug 14, 2025 | 53.30 | 53.90 | 52.55 | 52.87 | 52.87 | -0.81% | 8,369 |
| Aug 13, 2025 | 53.07 | 54.90 | 53.10 | 53.30 | 53.30 | 0.43% | 14,034 |
| Aug 12, 2025 | 53.15 | 53.70 | 52.50 | 53.07 | 53.07 | -0.15% | 8,069 |
| Aug 11, 2025 | 53.15 | 53.60 | 53.20 | 53.15 | 53.15 | - | 1,616 |
| Aug 10, 2025 | 53.15 | 53.69 | 53.15 | 53.15 | 53.15 | - | 2,455 |
| Aug 7, 2025 | 53.15 | 53.90 | 53.05 | 53.15 | 53.15 | - | 2,811 |
| Aug 6, 2025 | 53.32 | 54.00 | 53.00 | 53.15 | 53.15 | -0.32% | 16,727 |
| Aug 5, 2025 | 53.72 | 54.97 | 53.00 | 53.32 | 53.32 | -0.74% | 14,418 |
| Aug 4, 2025 | 51.74 | 55.50 | 51.77 | 53.72 | 53.72 | 3.83% | 57,527 |
| Aug 3, 2025 | 51.74 | 52.68 | 51.73 | 51.74 | 51.74 | - | 2,482 |
| Jul 31, 2025 | 51.54 | 51.85 | 51.05 | 51.74 | 51.74 | 0.39% | 14,709 |
| Jul 30, 2025 | 51.75 | 53.15 | 51.50 | 51.54 | 51.54 | -0.41% | 15,389 |
| Jul 29, 2025 | 52.71 | 52.22 | 51.50 | 51.75 | 51.75 | -1.82% | 30,824 |
| Jul 28, 2025 | 52.71 | 53.50 | 52.01 | 52.71 | 52.71 | - | 5,253 |
| Jul 27, 2025 | 53.06 | 53.80 | 52.50 | 52.71 | 52.71 | -0.66% | 7,733 |
| Jul 23, 2025 | 53.04 | 53.89 | 53.00 | 53.06 | 53.06 | 0.04% | 8,320 |
| Jul 22, 2025 | 53.05 | 53.68 | 52.50 | 53.04 | 53.04 | -0.02% | 17,988 |
| Jul 21, 2025 | 54.39 | 54.98 | 53.00 | 53.05 | 53.05 | -2.46% | 26,272 |
| Jul 20, 2025 | 53.12 | 55.00 | 52.82 | 54.39 | 54.39 | 2.39% | 26,436 |
| Jul 17, 2025 | 52.18 | 53.41 | 52.65 | 53.12 | 53.12 | 1.80% | 15,633 |
| Jul 16, 2025 | 51.70 | 53.39 | 51.40 | 52.18 | 52.18 | 0.93% | 29,470 |
| Jul 15, 2025 | 51.51 | 52.24 | 51.50 | 51.70 | 51.70 | 0.37% | 6,583 |