Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.250 | 8.360 | 8.100 | 8.130 | 8.130 | 865,860 |
| 2026-07-20 | 7.960 | 8.500 | 7.860 | 8.150 | 8.150 | 1,613,215 |
| 2026-07-19 | 7.830 | 7.990 | 7.540 | 7.890 | 7.890 | 1,148,798 |
| 2026-07-16 | 8.370 | 8.380 | 7.700 | 7.860 | 7.860 | 1,742,456 |
| 2026-07-15 | 8.056 | 8.600 | 7.950 | 8.039 | 8.039 | 4,244,191 |
| 2026-07-14 | 7.444 | 8.028 | 7.344 | 7.911 | 7.911 | 3,682,404 |
| 2026-07-13 | 7.528 | 7.539 | 7.344 | 7.417 | 7.417 | 1,195,798 |
| 2026-07-12 | 7.344 | 7.667 | 7.344 | 7.511 | 7.511 | 585,237 |
| 2026-07-09 | 7.245 | 7.467 | 7.067 | 7.395 | 7.395 | 825,169 |
| 2026-07-08 | 13.110 | 13.190 | 12.900 | 13.040 | 13.040 | 340,827 |
| 2026-07-07 | 13.200 | 13.290 | 13.000 | 13.110 | 13.110 | 316,241 |
| 2026-07-06 | 12.800 | 13.890 | 12.610 | 13.140 | 13.140 | 1,361,792 |
| 2026-07-05 | 13.240 | 13.250 | 12.600 | 12.830 | 12.830 | 593,263 |
| 2026-07-01 | 13.360 | 13.490 | 13.020 | 13.240 | 13.240 | 459,355 |
| 2026-06-30 | 13.880 | 14.150 | 13.280 | 13.310 | 13.310 | 1,506,995 |
| 2026-06-29 | 12.820 | 13.300 | 12.550 | 12.870 | 12.870 | 497,530 |
| 2026-06-28 | 13.400 | 13.760 | 12.500 | 12.820 | 12.820 | 692,845 |
| 2026-06-25 | 13.550 | 13.990 | 13.120 | 13.390 | 13.390 | 1,057,276 |
| 2026-06-24 | 13.500 | 13.980 | 13.170 | 13.540 | 13.540 | 1,816,023 |
| 2026-06-23 | 11.510 | 13.170 | 10.830 | 13.170 | 13.170 | 4,010,328 |
| 2026-06-22 | 14.030 | 14.640 | 11.980 | 11.980 | 11.980 | 5,749,324 |
| 2026-06-21 | 13.310 | 13.310 | 12.100 | 13.310 | 13.310 | 2,144,070 |
| 2026-06-17 | 11.860 | 12.100 | 11.250 | 12.100 | 12.100 | 1,923,921 |
| 2026-06-16 | 10.470 | 11.000 | 10.300 | 11.000 | 11.000 | 2,234,758 |
| 2026-06-15 | 9.300 | 10.020 | 9.230 | 10.000 | 10.000 | 1,318,562 |
| 2026-06-14 | 8.810 | 9.620 | 8.800 | 9.200 | 9.200 | 1,722,442 |
| 2026-06-11 | 8.700 | 8.780 | 8.400 | 8.770 | 8.770 | 876,911 |
| 2026-06-10 | 8.770 | 8.840 | 8.510 | 8.700 | 8.700 | 1,270,423 |
| 2026-06-09 | 8.160 | 8.970 | 8.100 | 8.730 | 8.730 | 4,665,124 |
| 2026-06-08 | 8.200 | 8.220 | 8.100 | 8.160 | 8.160 | 340,738 |
| 2026-06-07 | 8.230 | 8.330 | 8.150 | 8.220 | 8.220 | 683,025 |
| 2026-06-04 | 8.070 | 8.270 | 8.050 | 8.100 | 8.100 | 282,823 |
| 2026-06-03 | 8.090 | 8.170 | 7.960 | 8.060 | 8.060 | 446,225 |
| 2026-06-02 | 8.190 | 8.380 | 8.000 | 8.010 | 8.010 | 1,097,099 |
| 2026-06-01 | 8.090 | 8.250 | 8.000 | 8.150 | 8.150 | 412,181 |
| 2026-05-25 | 8.020 | 8.100 | 7.920 | 8.080 | 8.080 | 327,617 |
| 2026-05-24 | 7.920 | 8.030 | 7.910 | 7.980 | 7.980 | 192,674 |
| 2026-05-21 | 7.870 | 7.940 | 7.800 | 7.890 | 7.890 | 219,335 |
| 2026-05-20 | 8.000 | 8.020 | 7.850 | 7.860 | 7.860 | 324,588 |
| 2026-05-19 | 8.010 | 8.090 | 7.970 | 8.000 | 8.000 | 320,587 |
| 2026-05-18 | 8.120 | 8.120 | 7.910 | 8.050 | 8.050 | 475,794 |
| 2026-05-17 | 8.290 | 8.300 | 8.120 | 8.130 | 8.130 | 511,468 |
| 2026-05-14 | 8.120 | 8.450 | 8.050 | 8.140 | 8.140 | 742,787 |
| 2026-05-13 | 8.090 | 8.130 | 8.040 | 8.070 | 8.070 | 398,207 |
| 2026-05-12 | 8.100 | 8.130 | 8.010 | 8.050 | 8.050 | 427,741 |
| 2026-05-11 | 8.120 | 8.160 | 8.000 | 8.040 | 8.040 | 793,065 |
| 2026-05-10 | 8.030 | 8.180 | 8.000 | 8.100 | 8.100 | 1,270,704 |
| 2026-05-06 | 7.910 | 8.040 | 7.730 | 7.950 | 7.950 | 794,956 |
| 2026-05-05 | 7.970 | 8.100 | 7.810 | 7.860 | 7.860 | 1,003,364 |
| 2026-05-04 | 8.010 | 8.450 | 7.880 | 7.990 | 7.990 | 1,290,209 |
| 2026-05-03 | 7.850 | 7.900 | 7.700 | 7.770 | 7.770 | 1,096,275 |
| 2026-04-30 | 8.000 | 8.590 | 7.850 | 7.900 | 7.900 | 3,037,229 |
| 2026-04-29 | 7.200 | 7.830 | 7.200 | 7.830 | 7.830 | 4,079,357 |
| 2026-04-28 | 7.140 | 7.140 | 7.060 | 7.120 | 7.120 | 373,765 |
| 2026-04-27 | 7.140 | 7.150 | 7.040 | 7.110 | 7.110 | 326,364 |
| 2026-04-26 | 7.080 | 7.150 | 7.010 | 7.110 | 7.110 | 759,376 |
| 2026-04-23 | 7.060 | 7.120 | 7.010 | 7.030 | 7.030 | 496,486 |
| 2026-04-22 | 7.100 | 7.110 | 7.010 | 7.070 | 7.070 | 371,289 |
| 2026-04-21 | 7.050 | 7.210 | 7.010 | 7.030 | 7.030 | 886,202 |
| 2026-04-20 | 7.040 | 7.130 | 6.990 | 7.030 | 7.030 | 333,213 |
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.