Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.080 | 5.170 | 5.060 | 5.070 | 5.070 | 164,242 |
| 2025-10-22 | 5.120 | 5.120 | 5.070 | 5.070 | 5.070 | 179,756 |
| 2025-10-21 | 5.120 | 5.200 | 5.070 | 5.080 | 5.080 | 293,227 |
| 2025-10-20 | 5.170 | 5.200 | 5.080 | 5.150 | 5.150 | 493,141 |
| 2025-10-19 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 482,932 |
| 2025-10-16 | 5.190 | 5.190 | 5.070 | 5.100 | 5.100 | 268,106 |
| 2025-10-15 | 5.250 | 5.250 | 5.070 | 5.130 | 5.130 | 534,440 |
| 2025-10-14 | 5.190 | 5.310 | 5.120 | 5.200 | 5.200 | 753,668 |
| 2025-10-13 | 5.200 | 5.200 | 5.070 | 5.150 | 5.150 | 768,071 |
| 2025-10-12 | 5.350 | 5.400 | 5.100 | 5.180 | 5.180 | 831,470 |
| 2025-10-08 | 5.100 | 5.480 | 5.070 | 5.310 | 5.310 | 1,909,390 |
| 2025-10-07 | 5.010 | 5.190 | 4.960 | 5.100 | 5.100 | 1,085,854 |
| 2025-10-06 | 4.780 | 5.190 | 4.780 | 4.980 | 4.980 | 2,378,906 |
| 2025-10-05 | 4.850 | 4.850 | 4.770 | 4.780 | 4.780 | 141,943 |
| 2025-10-02 | 4.820 | 4.950 | 4.750 | 4.780 | 4.780 | 366,929 |
| 2025-10-01 | 4.760 | 5.020 | 4.660 | 4.830 | 4.830 | 1,388,836 |
| 2025-09-30 | 4.750 | 4.810 | 4.750 | 4.780 | 4.780 | 136,713 |
| 2025-09-29 | 4.880 | 4.880 | 4.750 | 4.760 | 4.760 | 109,657 |
| 2025-09-28 | 4.740 | 4.850 | 4.700 | 4.810 | 4.810 | 413,431 |
| 2025-09-25 | 4.980 | 4.980 | 4.750 | 4.800 | 4.800 | 423,669 |
| 2025-09-24 | 5.190 | 5.390 | 4.910 | 4.960 | 4.960 | 2,272,370 |
| 2025-09-23 | 4.590 | 5.010 | 4.530 | 5.010 | 5.010 | 1,840,044 |
| 2025-09-22 | 4.620 | 4.640 | 4.520 | 4.560 | 4.560 | 152,627 |
| 2025-09-21 | 4.550 | 4.650 | 4.550 | 4.580 | 4.580 | 47,202 |
| 2025-09-18 | 4.630 | 4.630 | 4.520 | 4.590 | 4.590 | 147,639 |
| 2025-09-17 | 4.610 | 4.630 | 4.550 | 4.590 | 4.590 | 6,283 |
| 2025-09-16 | 4.690 | 4.730 | 4.540 | 4.590 | 4.590 | 171,361 |
| 2025-09-15 | 4.620 | 4.740 | 4.590 | 4.660 | 4.660 | 226,789 |
| 2025-09-14 | 4.630 | 4.680 | 4.540 | 4.640 | 4.640 | 73,282 |
| 2025-09-11 | 4.720 | 4.770 | 4.500 | 4.640 | 4.640 | 207,703 |
| 2025-09-10 | 4.790 | 4.800 | 4.700 | 4.710 | 4.710 | 87,139 |
| 2025-09-09 | 4.780 | 4.800 | 4.700 | 4.700 | 4.700 | 128,047 |
| 2025-09-08 | 4.790 | 4.830 | 4.700 | 4.780 | 4.780 | 127,600 |
| 2025-09-07 | 4.780 | 4.850 | 4.770 | 4.790 | 4.790 | 139,705 |
| 2025-09-03 | 4.870 | 4.900 | 4.740 | 4.760 | 4.760 | 193,931 |
| 2025-09-02 | 4.740 | 4.900 | 4.710 | 4.850 | 4.850 | 264,502 |
| 2025-09-01 | 4.750 | 4.790 | 4.650 | 4.720 | 4.720 | 137,782 |
| 2025-08-31 | 4.840 | 4.930 | 4.730 | 4.750 | 4.750 | 156,373 |
| 2025-08-28 | 4.760 | 4.850 | 4.700 | 4.810 | 4.810 | 118,812 |
| 2025-08-27 | 4.880 | 4.880 | 4.740 | 4.760 | 4.760 | 63,764 |
| 2025-08-26 | 4.800 | 4.840 | 4.700 | 4.810 | 4.810 | 185,473 |
| 2025-08-25 | 4.990 | 4.990 | 4.790 | 4.810 | 4.810 | 198,462 |
| 2025-08-24 | 4.780 | 5.120 | 4.600 | 4.850 | 4.850 | 649,901 |
| 2025-08-21 | 4.800 | 4.800 | 4.620 | 4.670 | 4.670 | 633,721 |
| 2025-08-20 | 4.850 | 4.910 | 4.770 | 4.800 | 4.800 | 179,993 |
| 2025-08-19 | 4.880 | 4.930 | 4.810 | 4.850 | 4.850 | 151,170 |
| 2025-08-18 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 206,836 |
| 2025-08-17 | 4.920 | 5.000 | 4.900 | 4.920 | 4.920 | 106,134 |
| 2025-08-14 | 4.940 | 4.990 | 4.900 | 4.920 | 4.920 | 263,502 |
| 2025-08-13 | 5.050 | 5.120 | 4.900 | 4.930 | 4.930 | 452,634 |
| 2025-08-12 | 5.100 | 5.120 | 5.000 | 5.040 | 5.040 | 300,604 |
| 2025-08-11 | 5.170 | 5.180 | 4.950 | 4.960 | 4.960 | 647,374 |
| 2025-08-10 | 4.950 | 5.060 | 4.880 | 4.950 | 4.950 | 308,950 |
| 2025-08-07 | 4.970 | 5.080 | 4.930 | 4.980 | 4.980 | 168,989 |
| 2025-08-06 | 5.070 | 5.130 | 4.970 | 4.980 | 4.980 | 281,865 |
| 2025-08-05 | 4.950 | 5.180 | 4.860 | 5.120 | 5.120 | 637,598 |
| 2025-08-04 | 4.910 | 4.950 | 4.830 | 4.860 | 4.860 | 217,261 |
| 2025-08-03 | 4.880 | 4.950 | 4.820 | 4.850 | 4.850 | 142,633 |
| 2025-07-31 | 4.920 | 4.950 | 4.840 | 4.900 | 4.900 | 214,554 |
| 2025-07-30 | 5.020 | 5.200 | 4.850 | 4.850 | 4.850 | 755,504 |
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.