Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.040 | 7.130 | 6.990 | 7.030 | 7.030 | 333,213 |
| 2026-04-19 | 7.050 | 7.080 | 6.900 | 7.010 | 7.010 | 588,530 |
| 2026-04-16 | 7.080 | 7.120 | 7.010 | 7.020 | 7.020 | 758,965 |
| 2026-04-15 | 7.120 | 7.200 | 7.000 | 7.060 | 7.060 | 735,392 |
| 2026-04-14 | 7.270 | 7.300 | 7.110 | 7.120 | 7.120 | 1,175,622 |
| 2026-04-12 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 994,808 |
| 2026-04-09 | 7.390 | 7.490 | 7.080 | 7.320 | 7.320 | 994,808 |
| 2026-04-08 | 7.100 | 7.480 | 7.040 | 7.390 | 7.390 | 1,867,902 |
| 2026-04-07 | 6.800 | 7.300 | 6.760 | 6.940 | 6.940 | 1,516,014 |
| 2026-04-06 | 6.850 | 6.910 | 6.750 | 6.750 | 6.750 | 492,654 |
| 2026-04-05 | 6.970 | 6.980 | 6.780 | 6.850 | 6.850 | 1,462,252 |
| 2026-04-02 | 6.900 | 7.050 | 6.880 | 6.980 | 6.980 | 546,962 |
| 2026-04-01 | 6.870 | 7.130 | 6.870 | 7.000 | 7.000 | 760,909 |
| 2026-03-31 | 6.840 | 7.180 | 6.750 | 6.850 | 6.850 | 1,153,286 |
| 2026-03-30 | 7.180 | 7.180 | 6.710 | 6.860 | 6.860 | 449,537 |
| 2026-03-29 | 7.280 | 7.280 | 7.010 | 7.050 | 7.050 | 314,922 |
| 2026-03-26 | 7.400 | 7.410 | 7.220 | 7.240 | 7.240 | 758,702 |
| 2026-03-25 | 7.330 | 7.450 | 7.290 | 7.390 | 7.390 | 552,932 |
| 2026-03-24 | 7.440 | 7.500 | 7.220 | 7.280 | 7.280 | 854,933 |
| 2026-03-18 | 7.230 | 7.650 | 7.200 | 7.430 | 7.430 | 1,481,213 |
| 2026-03-17 | 7.200 | 7.320 | 7.160 | 7.200 | 7.200 | 307,221 |
| 2026-03-16 | 7.290 | 7.550 | 7.110 | 7.160 | 7.160 | 840,310 |
| 2026-03-15 | 7.500 | 7.590 | 7.200 | 7.270 | 7.270 | 872,288 |
| 2026-03-12 | 7.630 | 7.900 | 7.400 | 7.600 | 7.600 | 2,574,453 |
| 2026-03-11 | 7.600 | 7.980 | 7.510 | 7.690 | 7.690 | 2,508,191 |
| 2026-03-10 | 6.610 | 7.300 | 6.600 | 7.300 | 7.300 | 3,280,557 |
| 2026-03-09 | 6.820 | 6.850 | 6.540 | 6.640 | 6.640 | 927,743 |
| 2026-03-08 | 6.990 | 7.050 | 6.700 | 6.760 | 6.760 | 762,262 |
| 2026-03-05 | 6.650 | 7.170 | 6.640 | 6.990 | 6.990 | 2,095,674 |
| 2026-03-04 | 6.860 | 6.890 | 6.400 | 6.620 | 6.620 | 1,520,369 |
| 2026-03-03 | 7.080 | 7.150 | 6.680 | 6.760 | 6.760 | 1,434,943 |
| 2026-03-02 | 7.300 | 7.380 | 7.040 | 7.060 | 7.060 | 2,261,199 |
| 2026-03-01 | 6.670 | 7.000 | 6.660 | 7.000 | 7.000 | 2,547,806 |
| 2026-02-26 | 7.850 | 8.100 | 7.030 | 7.400 | 7.400 | 5,233,196 |
| 2026-02-25 | 7.440 | 7.980 | 7.010 | 7.810 | 7.810 | 7,245,883 |
| 2026-02-24 | 6.900 | 7.260 | 6.730 | 7.260 | 7.260 | 3,658,732 |
| 2026-02-23 | 6.100 | 6.600 | 6.100 | 6.600 | 6.600 | 2,424,220 |
| 2026-02-22 | 6.180 | 6.320 | 5.700 | 6.000 | 6.000 | 2,766,826 |
| 2026-02-19 | 6.570 | 6.780 | 6.000 | 6.240 | 6.240 | 4,639,281 |
| 2026-02-18 | 5.930 | 6.170 | 5.900 | 6.170 | 6.170 | 1,796,284 |
| 2026-02-17 | 5.140 | 5.610 | 5.030 | 5.610 | 5.610 | 2,044,438 |
| 2026-02-16 | 5.180 | 5.180 | 5.090 | 5.100 | 5.100 | 792,778 |
| 2026-02-15 | 5.170 | 5.270 | 5.050 | 5.100 | 5.100 | 910,555 |
| 2026-02-12 | 4.930 | 5.300 | 4.900 | 5.090 | 5.090 | 1,622,447 |
| 2026-02-11 | 4.940 | 4.980 | 4.900 | 4.900 | 4.900 | 453,174 |
| 2026-02-10 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 377,990 |
| 2026-02-09 | 5.000 | 5.010 | 4.900 | 4.940 | 4.940 | 394,454 |
| 2026-02-08 | 4.990 | 5.020 | 4.920 | 4.980 | 4.980 | 453,453 |
| 2026-02-05 | 5.000 | 5.080 | 4.900 | 4.910 | 4.910 | 559,294 |
| 2026-02-04 | 5.010 | 5.080 | 4.950 | 5.000 | 5.000 | 387,005 |
| 2026-02-03 | 5.060 | 5.150 | 4.950 | 4.990 | 4.990 | 494,342 |
| 2026-02-02 | 4.900 | 5.190 | 4.870 | 5.030 | 5.030 | 1,675,584 |
| 2026-02-01 | 4.800 | 4.930 | 4.800 | 4.870 | 4.870 | 256,819 |
| 2026-01-28 | 4.850 | 4.860 | 4.710 | 4.780 | 4.780 | 255,121 |
| 2026-01-27 | 4.800 | 4.850 | 4.780 | 4.820 | 4.820 | 139,658 |
| 2026-01-26 | 4.890 | 4.890 | 4.750 | 4.770 | 4.770 | 286,693 |
| 2026-01-25 | 4.940 | 4.960 | 4.800 | 4.830 | 4.830 | 380,599 |
| 2026-01-22 | 5.030 | 5.050 | 4.920 | 4.940 | 4.940 | 293,607 |
| 2026-01-21 | 4.880 | 5.100 | 4.810 | 4.990 | 4.990 | 884,016 |
| 2026-01-20 | 4.950 | 4.950 | 4.820 | 4.830 | 4.830 | 332,126 |
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.