Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.840 | 4.940 | 4.770 | 4.930 | 4.930 | 733,220 |
| 2026-01-18 | 4.940 | 5.000 | 4.770 | 4.840 | 4.840 | 637,457 |
| 2026-01-15 | 4.680 | 4.920 | 4.680 | 4.800 | 4.800 | 759,838 |
| 2026-01-14 | 4.730 | 4.730 | 4.600 | 4.660 | 4.660 | 520,589 |
| 2026-01-13 | 4.800 | 4.830 | 4.700 | 4.700 | 4.700 | 394,327 |
| 2026-01-12 | 4.880 | 4.890 | 4.800 | 4.800 | 4.800 | 636,255 |
| 2026-01-11 | 4.870 | 4.890 | 4.820 | 4.820 | 4.820 | 294,917 |
| 2026-01-08 | 4.950 | 4.980 | 4.840 | 4.860 | 4.860 | 495,783 |
| 2026-01-06 | 5.120 | 5.120 | 4.810 | 4.950 | 4.950 | 746,727 |
| 2026-01-05 | 5.160 | 5.250 | 5.000 | 5.020 | 5.020 | 706,651 |
| 2026-01-04 | 5.210 | 5.380 | 5.100 | 5.140 | 5.140 | 1,011,727 |
| 2025-12-31 | 5.130 | 5.480 | 4.990 | 5.160 | 5.160 | 2,984,211 |
| 2025-12-30 | 4.710 | 5.130 | 4.700 | 5.130 | 5.130 | 2,509,189 |
| 2025-12-29 | 4.690 | 4.710 | 4.670 | 4.670 | 4.670 | 197,658 |
| 2025-12-28 | 4.740 | 4.750 | 4.680 | 4.680 | 4.680 | 704,209 |
| 2025-12-25 | 4.720 | 4.750 | 4.700 | 4.700 | 4.700 | 464,593 |
| 2025-12-24 | 4.780 | 4.780 | 4.700 | 4.710 | 4.710 | 271,390 |
| 2025-12-23 | 4.710 | 4.790 | 4.690 | 4.770 | 4.770 | 606,729 |
| 2025-12-22 | 4.750 | 4.750 | 4.710 | 4.720 | 4.720 | 216,691 |
| 2025-12-21 | 4.830 | 4.870 | 4.700 | 4.740 | 4.740 | 613,713 |
| 2025-12-18 | 4.800 | 4.960 | 4.700 | 4.760 | 4.760 | 1,436,068 |
| 2025-12-17 | 4.680 | 4.830 | 4.680 | 4.760 | 4.760 | 521,231 |
| 2025-12-16 | 4.700 | 4.730 | 4.660 | 4.680 | 4.680 | 252,080 |
| 2025-12-15 | 4.760 | 4.760 | 4.690 | 4.700 | 4.700 | 134,448 |
| 2025-12-14 | 4.800 | 4.860 | 4.700 | 4.710 | 4.710 | 285,461 |
| 2025-12-11 | 4.830 | 4.840 | 4.780 | 4.800 | 4.800 | 253,351 |
| 2025-12-10 | 4.810 | 4.930 | 4.800 | 4.810 | 4.810 | 922,444 |
| 2025-12-09 | 4.800 | 4.830 | 4.790 | 4.800 | 4.800 | 126,599 |
| 2025-12-08 | 4.830 | 4.860 | 4.790 | 4.800 | 4.800 | 260,990 |
| 2025-12-07 | 4.840 | 4.880 | 4.810 | 4.830 | 4.830 | 378,111 |
| 2025-12-04 | 4.840 | 4.870 | 4.810 | 4.830 | 4.830 | 311,774 |
| 2025-12-03 | 4.860 | 4.860 | 4.800 | 4.850 | 4.850 | 217,570 |
| 2025-12-02 | 4.870 | 4.900 | 4.840 | 4.850 | 4.850 | 138,441 |
| 2025-12-01 | 4.910 | 5.000 | 4.850 | 4.850 | 4.850 | 418,068 |
| 2025-11-30 | 4.900 | 5.010 | 4.880 | 4.910 | 4.910 | 153,589 |
| 2025-11-27 | 4.970 | 4.970 | 4.850 | 4.860 | 4.860 | 138,781 |
| 2025-11-26 | 4.920 | 4.990 | 4.830 | 4.850 | 4.850 | 212,624 |
| 2025-11-25 | 4.830 | 5.140 | 4.830 | 4.890 | 4.890 | 536,893 |
| 2025-11-24 | 5.000 | 5.000 | 4.840 | 4.860 | 4.860 | 174,238 |
| 2025-11-23 | 4.940 | 4.950 | 4.880 | 4.920 | 4.920 | 127,494 |
| 2025-11-20 | 5.050 | 5.090 | 4.900 | 4.930 | 4.930 | 513,597 |
| 2025-11-19 | 5.210 | 5.210 | 5.000 | 5.020 | 5.020 | 821,975 |
| 2025-11-18 | 5.060 | 5.430 | 5.030 | 5.230 | 5.230 | 1,003,231 |
| 2025-11-17 | 5.000 | 5.140 | 5.000 | 5.060 | 5.060 | 545,865 |
| 2025-11-16 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 21,344 |
| 2025-11-13 | 5.130 | 5.130 | 4.930 | 5.000 | 5.000 | 88,027 |
| 2025-11-12 | 4.940 | 5.200 | 4.930 | 4.990 | 4.990 | 546,595 |
| 2025-11-11 | 4.900 | 4.960 | 4.890 | 4.960 | 4.960 | 77,784 |
| 2025-11-10 | 4.960 | 4.960 | 4.890 | 4.940 | 4.940 | 101,978 |
| 2025-11-09 | 4.870 | 4.990 | 4.870 | 4.940 | 4.940 | 119,284 |
| 2025-11-06 | 4.870 | 4.980 | 4.860 | 4.930 | 4.930 | 123,119 |
| 2025-11-05 | 5.010 | 5.010 | 4.850 | 4.870 | 4.870 | 171,521 |
| 2025-11-04 | 4.950 | 5.070 | 4.890 | 4.990 | 4.990 | 129,784 |
| 2025-11-03 | 5.010 | 5.010 | 4.950 | 4.960 | 4.960 | 161,247 |
| 2025-11-02 | 4.900 | 5.050 | 4.840 | 5.010 | 5.010 | 529,866 |
| 2025-10-30 | 4.850 | 4.920 | 4.820 | 4.840 | 4.840 | 218,903 |
| 2025-10-29 | 4.900 | 4.970 | 4.850 | 4.860 | 4.860 | 240,082 |
| 2025-10-28 | 4.990 | 5.020 | 4.850 | 4.900 | 4.900 | 393,509 |
| 2025-10-27 | 5.050 | 5.090 | 4.900 | 4.910 | 4.910 | 397,062 |
| 2025-10-26 | 5.070 | 5.100 | 5.040 | 5.060 | 5.060 | 266,554 |
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.