Heibco for commercial investments & real estate development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.910 | 4.910 | 4.600 | 4.910 | 4.910 | 1,316,415 |
| 2025-04-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 64,469 |
| 2025-04-17 | 4.070 | 4.070 | 3.880 | 4.070 | 4.070 | 112,833 |
| 2025-04-16 | 3.660 | 3.710 | 3.610 | 3.700 | 3.700 | 33,906 |
| 2025-04-15 | 3.740 | 3.750 | 3.650 | 3.700 | 3.700 | 39,968 |
| 2025-04-14 | 3.490 | 3.750 | 3.490 | 3.700 | 3.700 | 98,790 |
| 2025-04-13 | 3.680 | 3.680 | 3.440 | 3.660 | 3.660 | 18,617 |
| 2025-04-10 | 3.660 | 3.700 | 3.480 | 3.660 | 3.660 | 44,819 |
| 2025-04-09 | 3.510 | 3.750 | 3.380 | 3.590 | 3.590 | 74,154 |
| 2025-04-08 | 3.460 | 3.750 | 3.460 | 3.750 | 3.750 | 4,391 |
| 2025-04-07 | 3.550 | 3.750 | 3.380 | 3.750 | 3.750 | 15,049 |
| 2025-04-06 | 3.640 | 3.750 | 3.550 | 3.750 | 3.750 | 18,444 |
| 2025-04-03 | 3.750 | 3.750 | 3.530 | 3.750 | 3.750 | 34,299 |
| 2025-03-27 | 3.780 | 3.800 | 3.620 | 3.750 | 3.750 | 40,175 |
| 2025-03-26 | 3.740 | 3.840 | 3.650 | 3.740 | 3.740 | 93,301 |
| 2025-03-25 | 3.430 | 3.700 | 3.400 | 3.590 | 3.590 | 107,722 |
| 2025-03-24 | 3.380 | 3.440 | 3.360 | 3.410 | 3.410 | 269,720 |
| 2025-03-23 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 38,466 |
| 2025-03-20 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 13,999 |
| 2025-03-19 | 3.340 | 3.400 | 3.340 | 3.340 | 3.340 | 12,821 |
| 2025-03-18 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 76,911 |
| 2025-03-17 | 3.410 | 3.410 | 3.310 | 3.350 | 3.350 | 41,791 |
| 2025-03-16 | 3.430 | 3.430 | 3.300 | 3.350 | 3.350 | 36,929 |
| 2025-03-13 | 3.360 | 3.400 | 3.340 | 3.350 | 3.350 | 75,575 |
| 2025-03-12 | 3.380 | 3.470 | 3.340 | 3.350 | 3.350 | 36,903 |
| 2025-03-11 | 3.400 | 3.500 | 3.350 | 3.350 | 3.350 | 147,974 |
| 2025-03-10 | 3.440 | 3.490 | 3.400 | 3.430 | 3.430 | 16,901 |
| 2025-03-09 | 3.440 | 3.500 | 3.350 | 3.430 | 3.430 | 52,983 |
| 2025-03-06 | 3.490 | 3.510 | 3.420 | 3.510 | 3.510 | 25,311 |
| 2025-03-05 | 3.480 | 3.510 | 3.420 | 3.510 | 3.510 | 20,161 |
| 2025-03-04 | 3.470 | 3.510 | 3.450 | 3.510 | 3.510 | 28,737 |
| 2025-03-03 | 3.450 | 3.510 | 3.450 | 3.510 | 3.510 | 17,638 |
| 2025-03-02 | 3.460 | 3.510 | 3.450 | 3.510 | 3.510 | 4,326 |
| 2025-02-27 | 3.440 | 3.510 | 3.420 | 3.510 | 3.510 | 34,435 |
| 2025-02-26 | 3.410 | 3.510 | 3.400 | 3.510 | 3.510 | 19,002 |
| 2025-02-25 | 3.430 | 3.510 | 3.400 | 3.510 | 3.510 | 4,306 |
| 2025-02-24 | 3.500 | 3.510 | 3.430 | 3.510 | 3.510 | 38,633 |
| 2025-02-23 | 3.500 | 3.560 | 3.450 | 3.510 | 3.510 | 101,648 |
| 2025-02-20 | 3.500 | 3.590 | 3.350 | 3.490 | 3.490 | 37,054 |
| 2025-02-19 | 3.700 | 3.700 | 3.480 | 3.490 | 3.490 | 205,024 |
| 2025-02-18 | 3.700 | 3.890 | 3.650 | 3.710 | 3.710 | 102,694 |
| 2025-02-17 | 3.680 | 3.930 | 3.600 | 3.880 | 3.880 | 180,726 |
| 2025-02-16 | 3.290 | 3.720 | 3.290 | 3.660 | 3.660 | 112,753 |
| 2025-02-13 | 3.220 | 3.500 | 3.200 | 3.480 | 3.480 | 31,897 |
| 2025-02-12 | 3.500 | 3.570 | 3.150 | 3.480 | 3.480 | 30,801 |
| 2025-02-11 | 3.570 | 3.600 | 3.320 | 3.480 | 3.480 | 82,055 |
| 2025-02-10 | 3.710 | 3.710 | 3.540 | 3.610 | 3.610 | 50,189 |
| 2025-02-09 | 3.770 | 3.790 | 3.650 | 3.710 | 3.710 | 145,646 |
| 2025-02-06 | 3.790 | 3.840 | 3.760 | 3.780 | 3.780 | 80,039 |
| 2025-02-05 | 3.850 | 3.870 | 3.760 | 3.790 | 3.790 | 138,300 |
| 2025-02-04 | 3.710 | 3.890 | 3.700 | 3.870 | 3.870 | 283,024 |
| 2025-02-03 | 3.800 | 3.800 | 3.650 | 3.710 | 3.710 | 73,081 |
| 2025-02-02 | 3.820 | 3.920 | 3.750 | 3.800 | 3.800 | 45,300 |
| 2025-01-30 | 3.870 | 3.960 | 3.800 | 3.810 | 3.810 | 421,094 |
| 2025-01-29 | 3.900 | 4.030 | 3.770 | 3.940 | 3.940 | 362,455 |
| 2025-01-28 | 3.950 | 3.950 | 3.650 | 3.910 | 3.910 | 415,359 |
| 2025-01-27 | 3.850 | 4.000 | 3.700 | 3.960 | 3.960 | 373,659 |
| 2025-01-26 | 3.970 | 4.100 | 3.770 | 3.990 | 3.990 | 373,407 |
| 2025-01-23 | 3.720 | 4.050 | 3.440 | 4.000 | 4.000 | 485,722 |
| 2025-01-22 | 4.090 | 4.130 | 3.620 | 3.690 | 3.690 | 720,451 |
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.