Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.840 | 5.050 | 4.820 | 5.030 | 5.030 | 487,939 |
| 2025-07-28 | 4.900 | 4.900 | 4.790 | 4.860 | 4.860 | 276,370 |
| 2025-07-27 | 4.850 | 4.950 | 4.820 | 4.880 | 4.880 | 230,592 |
| 2025-07-23 | 4.890 | 4.890 | 4.780 | 4.810 | 4.810 | 167,197 |
| 2025-07-22 | 4.950 | 5.000 | 4.750 | 4.840 | 4.840 | 473,932 |
| 2025-07-21 | 5.010 | 5.050 | 4.940 | 4.950 | 4.950 | 309,467 |
| 2025-07-20 | 5.080 | 5.080 | 4.950 | 4.980 | 4.980 | 399,873 |
| 2025-07-17 | 4.990 | 5.400 | 4.900 | 5.060 | 5.060 | 1,677,024 |
| 2025-07-16 | 5.080 | 5.080 | 4.920 | 4.990 | 4.990 | 281,899 |
| 2025-07-15 | 5.250 | 5.250 | 4.900 | 5.010 | 5.010 | 529,488 |
| 2025-07-14 | 5.210 | 5.320 | 5.150 | 5.200 | 5.200 | 1,193,474 |
| 2025-07-13 | 5.430 | 5.430 | 5.220 | 5.240 | 5.240 | 648,066 |
| 2025-07-10 | 5.380 | 5.520 | 5.250 | 5.390 | 5.390 | 1,078,567 |
| 2025-07-09 | 5.400 | 5.750 | 5.110 | 5.320 | 5.320 | 1,284,517 |
| 2025-07-07 | 4.900 | 5.330 | 4.860 | 5.330 | 5.330 | 1,046,801 |
| 2025-07-06 | 4.840 | 4.930 | 4.750 | 4.850 | 4.850 | 974,540 |
| 2025-07-02 | 4.500 | 4.740 | 4.490 | 4.720 | 4.720 | 864,977 |
| 2025-07-01 | 4.550 | 4.770 | 4.460 | 4.490 | 4.490 | 542,142 |
| 2025-06-30 | 4.810 | 4.810 | 4.500 | 4.550 | 4.550 | 546,556 |
| 2025-06-29 | 4.280 | 4.700 | 4.280 | 4.700 | 4.700 | 733,381 |
| 2025-06-25 | 4.300 | 4.380 | 4.250 | 4.280 | 4.280 | 146,854 |
| 2025-06-24 | 4.210 | 4.330 | 4.200 | 4.290 | 4.290 | 269,661 |
| 2025-06-23 | 4.090 | 4.240 | 4.080 | 4.140 | 4.140 | 100,820 |
| 2025-06-22 | 3.850 | 4.100 | 3.720 | 4.080 | 4.080 | 270,401 |
| 2025-06-19 | 4.040 | 4.130 | 3.810 | 3.910 | 3.910 | 226,729 |
| 2025-06-18 | 3.880 | 4.150 | 3.690 | 4.130 | 4.130 | 214,121 |
| 2025-06-17 | 4.070 | 4.090 | 3.890 | 3.920 | 3.920 | 234,143 |
| 2025-06-16 | 4.090 | 4.140 | 3.990 | 4.030 | 4.030 | 265,436 |
| 2025-06-15 | 4.200 | 4.200 | 3.950 | 4.080 | 4.080 | 298,324 |
| 2025-06-12 | 4.550 | 4.560 | 4.280 | 4.360 | 4.360 | 258,284 |
| 2025-06-11 | 4.610 | 4.650 | 4.560 | 4.560 | 4.560 | 165,310 |
| 2025-06-10 | 4.630 | 4.700 | 4.600 | 4.600 | 4.600 | 302,886 |
| 2025-06-04 | 4.600 | 4.650 | 4.530 | 4.630 | 4.630 | 448,943 |
| 2025-06-03 | 4.520 | 4.600 | 4.490 | 4.590 | 4.590 | 401,287 |
| 2025-06-02 | 4.480 | 4.570 | 4.470 | 4.510 | 4.510 | 237,246 |
| 2025-06-01 | 4.500 | 4.560 | 4.430 | 4.480 | 4.480 | 254,745 |
| 2025-05-29 | 4.600 | 4.600 | 4.420 | 4.460 | 4.460 | 437,872 |
| 2025-05-28 | 4.680 | 4.700 | 4.550 | 4.600 | 4.600 | 589,646 |
| 2025-05-27 | 4.690 | 4.740 | 4.590 | 4.600 | 4.600 | 668,991 |
| 2025-05-26 | 4.740 | 4.800 | 4.600 | 4.610 | 4.610 | 698,783 |
| 2025-05-25 | 4.880 | 4.950 | 4.710 | 4.750 | 4.750 | 642,058 |
| 2025-05-22 | 5.010 | 5.070 | 4.830 | 4.890 | 4.890 | 579,187 |
| 2025-05-21 | 4.770 | 5.100 | 4.700 | 4.970 | 4.970 | 1,343,615 |
| 2025-05-20 | 4.700 | 4.910 | 4.670 | 4.760 | 4.760 | 677,935 |
| 2025-05-19 | 4.840 | 4.890 | 4.700 | 4.700 | 4.700 | 567,934 |
| 2025-05-18 | 5.100 | 5.140 | 4.800 | 4.850 | 4.850 | 357,976 |
| 2025-05-15 | 5.050 | 5.160 | 4.950 | 5.100 | 5.100 | 208,133 |
| 2025-05-14 | 4.900 | 5.200 | 4.830 | 5.080 | 5.080 | 790,324 |
| 2025-05-13 | 5.010 | 5.030 | 4.830 | 4.840 | 4.840 | 304,527 |
| 2025-05-12 | 4.990 | 5.120 | 4.870 | 5.000 | 5.000 | 707,571 |
| 2025-05-11 | 5.080 | 5.130 | 4.850 | 4.900 | 4.900 | 600,184 |
| 2025-05-08 | 5.150 | 5.270 | 4.860 | 5.020 | 5.020 | 712,202 |
| 2025-05-07 | 5.230 | 5.430 | 5.120 | 5.150 | 5.150 | 1,245,630 |
| 2025-05-06 | 5.260 | 5.400 | 5.060 | 5.270 | 5.270 | 1,047,229 |
| 2025-05-05 | 5.550 | 5.560 | 5.210 | 5.210 | 5.210 | 2,205,419 |
| 2025-05-04 | 5.690 | 5.690 | 5.400 | 5.540 | 5.540 | 2,044,161 |
| 2025-04-30 | 4.800 | 5.200 | 4.700 | 5.180 | 5.180 | 1,236,026 |
| 2025-04-29 | 4.860 | 5.000 | 4.610 | 4.730 | 4.730 | 262,348 |
| 2025-04-28 | 4.710 | 5.170 | 4.500 | 4.860 | 4.860 | 898,763 |
| 2025-04-27 | 4.920 | 5.150 | 4.700 | 4.720 | 4.720 | 233,842 |
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.