Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.800 | 7.960 | 7.300 | 7.320 | 7.320 | 1,589,594 |
| 2026-10-15 | 8.020 | 8.160 | 7.900 | 8.000 | 8.000 | 3,129,951 |
| 2026-10-14 | 7.850 | 8.170 | 7.750 | 8.040 | 8.040 | 4,050,992 |
| 2026-10-13 | 8.490 | 8.600 | 7.660 | 7.810 | 7.810 | 6,500,243 |
| 2026-10-12 | 9.350 | 9.770 | 8.350 | 8.510 | 8.510 | 9,033,686 |
| 2026-10-11 | 8.900 | 9.300 | 8.590 | 9.250 | 9.250 | 7,142,957 |
| 2026-10-07 | 8.010 | 8.930 | 7.830 | 8.800 | 8.800 | 6,477,393 |
| 2026-10-06 | 9.250 | 9.250 | 8.180 | 8.180 | 8.180 | 7,421,009 |
| 2026-10-05 | 9.300 | 9.500 | 8.860 | 9.080 | 9.080 | 2,586,166 |
| 2026-10-04 | 8.780 | 9.630 | 8.770 | 9.100 | 9.100 | 3,781,606 |
| 2026-10-01 | 8.140 | 8.820 | 7.860 | 8.760 | 8.760 | 4,681,505 |
| 2026-09-30 | 7.790 | 8.070 | 7.610 | 8.020 | 8.020 | 3,874,480 |
| 2026-09-29 | 8.600 | 8.930 | 7.660 | 7.710 | 7.710 | 7,066,184 |
| 2026-09-28 | 8.910 | 9.340 | 8.410 | 8.460 | 8.460 | 8,869,236 |
| 2026-09-27 | 10.620 | 11.350 | 9.340 | 9.340 | 9.340 | 15,168,867 |
| 2026-09-24 | 7.255 | 7.255 | 7.255 | 7.255 | 7.255 | 168,695 |
| 2026-09-23 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 181,076 |
| 2026-09-22 | 9.445 | 10.487 | 8.948 | 8.948 | 8.948 | 4,728,451 |
| 2026-09-21 | 10.354 | 10.354 | 9.725 | 9.942 | 9.942 | 4,499,645 |
| 2026-09-20 | 10.984 | 10.984 | 10.368 | 10.424 | 10.424 | 3,598,359 |
| 2026-09-17 | 15.150 | 16.000 | 15.150 | 15.420 | 15.420 | 1,382,144 |
| 2026-09-16 | 16.000 | 16.190 | 15.010 | 15.510 | 15.510 | 1,156,071 |
| 2026-09-15 | 16.960 | 16.970 | 15.700 | 16.000 | 16.000 | 3,281,191 |
| 2026-09-14 | 15.430 | 15.430 | 14.300 | 15.430 | 15.430 | 792,521 |
| 2026-09-13 | 14.450 | 14.450 | 13.950 | 14.030 | 14.030 | 367,728 |
| 2026-09-10 | 14.130 | 14.240 | 13.900 | 14.130 | 14.130 | 501,090 |
| 2026-09-09 | 13.960 | 14.500 | 13.800 | 14.130 | 14.130 | 904,535 |
| 2026-09-08 | 14.200 | 14.400 | 13.810 | 13.930 | 13.930 | 714,907 |
| 2026-09-07 | 14.500 | 15.060 | 14.160 | 14.200 | 14.200 | 715,914 |
| 2026-09-06 | 14.600 | 14.700 | 14.030 | 14.260 | 14.260 | 829,067 |
| 2026-09-03 | 14.810 | 14.810 | 14.310 | 14.600 | 14.600 | 438,689 |
| 2026-09-02 | 14.900 | 15.070 | 14.700 | 14.800 | 14.800 | 417,353 |
| 2026-09-01 | 15.000 | 15.230 | 14.900 | 14.930 | 14.930 | 328,147 |
| 2026-08-31 | 15.350 | 15.430 | 14.620 | 14.940 | 14.940 | 743,299 |
| 2026-08-30 | 14.250 | 15.500 | 14.180 | 15.100 | 15.100 | 1,220,990 |
| 2026-08-26 | 14.410 | 14.410 | 14.000 | 14.260 | 14.260 | 419,730 |
| 2026-08-25 | 14.460 | 14.600 | 14.200 | 14.320 | 14.320 | 588,805 |
| 2026-08-24 | 14.460 | 14.750 | 14.120 | 14.330 | 14.330 | 697,612 |
| 2026-08-23 | 13.750 | 14.770 | 13.700 | 14.410 | 14.410 | 930,552 |
| 2026-08-20 | 13.700 | 13.850 | 13.100 | 13.620 | 13.620 | 650,020 |
| 2026-08-19 | 14.020 | 14.130 | 13.400 | 13.610 | 13.610 | 1,346,200 |
| 2026-08-18 | 12.870 | 13.680 | 12.870 | 13.680 | 13.680 | 2,014,306 |
| 2026-08-17 | 12.450 | 12.870 | 12.450 | 12.870 | 12.870 | 655,016 |
| 2026-08-16 | 12.460 | 12.460 | 12.450 | 12.450 | 12.450 | 928,851 |
| 2026-08-13 | 12.870 | 12.870 | 12.460 | 12.460 | 12.460 | 803,320 |
| 2026-08-12 | 13.450 | 13.450 | 12.870 | 12.870 | 12.870 | 1,001,072 |
| 2026-08-11 | 12.950 | 13.450 | 12.950 | 13.450 | 13.450 | 957,845 |
| 2026-08-10 | 11.810 | 12.950 | 11.810 | 12.950 | 12.950 | 1,495,541 |
| 2026-08-09 | 10.980 | 11.810 | 10.980 | 11.810 | 11.810 | 2,413,895 |
| 2026-08-06 | 11.030 | 11.030 | 10.980 | 10.980 | 10.980 | 938,546 |
| 2026-08-05 | 10.780 | 11.030 | 10.780 | 11.030 | 11.030 | 1,036,911 |
| 2026-08-04 | 10.280 | 10.780 | 10.280 | 10.780 | 10.780 | 2,398,261 |
| 2026-08-03 | 9.350 | 10.280 | 9.350 | 10.280 | 10.280 | 2,649,350 |
| 2026-08-02 | 8.500 | 9.350 | 8.500 | 9.350 | 9.350 | 1,915,516 |
| 2026-07-30 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 2,577,020 |
| 2026-07-29 | 8.440 | 8.440 | 8.300 | 8.300 | 8.300 | 770,872 |
| 2026-07-28 | 8.240 | 8.800 | 8.200 | 8.440 | 8.440 | 1,741,164 |
| 2026-07-27 | 8.190 | 8.330 | 8.180 | 8.210 | 8.210 | 537,557 |
| 2026-07-26 | 8.140 | 8.250 | 8.100 | 8.170 | 8.170 | 591,605 |
| 2026-07-22 | 8.070 | 8.200 | 8.050 | 8.130 | 8.130 | 669,543 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.