Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.250 | 7.300 | 6.800 | 6.810 | 6.810 | 7,249,038 |
| 2026-10-15 | 7.210 | 7.430 | 7.110 | 7.310 | 7.310 | 11,896,440 |
| 2026-10-14 | 7.100 | 7.310 | 7.090 | 7.200 | 7.200 | 5,959,299 |
| 2026-10-13 | 7.100 | 7.320 | 6.920 | 7.100 | 7.100 | 9,536,705 |
| 2026-10-12 | 7.130 | 7.300 | 7.050 | 7.150 | 7.150 | 7,991,870 |
| 2026-10-11 | 7.500 | 7.510 | 7.060 | 7.060 | 7.060 | 5,353,861 |
| 2026-10-07 | 7.430 | 7.510 | 7.300 | 7.490 | 7.490 | 3,779,287 |
| 2026-10-06 | 7.520 | 7.600 | 7.370 | 7.370 | 7.370 | 7,771,004 |
| 2026-10-05 | 7.450 | 7.490 | 7.370 | 7.490 | 7.490 | 9,386,296 |
| 2026-10-04 | 7.510 | 7.530 | 7.440 | 7.440 | 7.440 | 5,457,823 |
| 2026-10-01 | 7.300 | 7.460 | 7.250 | 7.460 | 7.460 | 8,748,319 |
| 2026-09-30 | 7.310 | 7.310 | 6.940 | 7.250 | 7.250 | 10,930,839 |
| 2026-09-29 | 7.400 | 7.580 | 7.300 | 7.300 | 7.300 | 5,501,494 |
| 2026-09-28 | 7.590 | 7.720 | 7.020 | 7.400 | 7.400 | 17,154,218 |
| 2026-09-27 | 7.890 | 7.960 | 7.620 | 7.650 | 7.650 | 9,672,875 |
| 2026-09-24 | 7.930 | 7.930 | 7.590 | 7.820 | 7.820 | 9,873,825 |
| 2026-09-23 | 8.230 | 8.330 | 7.900 | 7.900 | 7.900 | 25,693,268 |
| 2026-09-22 | 8.070 | 8.250 | 8.060 | 8.200 | 8.200 | 12,495,035 |
| 2026-09-21 | 8.340 | 8.340 | 7.930 | 8.030 | 8.030 | 18,950,698 |
| 2026-09-20 | 8.550 | 8.770 | 8.280 | 8.300 | 8.300 | 18,395,400 |
| 2026-09-17 | 8.250 | 8.510 | 8.200 | 8.500 | 8.500 | 46,193,760 |
| 2026-09-16 | 8.010 | 8.300 | 8.010 | 8.230 | 8.230 | 26,394,492 |
| 2026-09-15 | 7.970 | 8.050 | 7.930 | 8.000 | 8.000 | 13,832,922 |
| 2026-09-14 | 7.850 | 8.000 | 7.820 | 7.950 | 7.950 | 13,399,311 |
| 2026-09-13 | 8.060 | 8.160 | 7.830 | 7.830 | 7.830 | 10,056,273 |
| 2026-09-10 | 8.040 | 8.040 | 7.860 | 8.000 | 8.000 | 11,249,897 |
| 2026-09-09 | 8.020 | 8.090 | 7.940 | 8.000 | 8.000 | 10,525,970 |
| 2026-09-08 | 8.120 | 8.140 | 7.930 | 8.070 | 8.070 | 16,119,094 |
| 2026-09-07 | 8.280 | 8.290 | 8.080 | 8.100 | 8.100 | 16,692,728 |
| 2026-09-06 | 8.270 | 8.400 | 8.200 | 8.200 | 8.200 | 37,281,544 |
| 2026-09-03 | 8.120 | 8.230 | 7.940 | 8.160 | 8.160 | 33,711,128 |
| 2026-09-02 | 7.790 | 8.100 | 7.760 | 8.100 | 8.100 | 37,407,792 |
| 2026-09-01 | 7.780 | 7.860 | 7.720 | 7.760 | 7.760 | 10,267,536 |
| 2026-08-31 | 7.870 | 7.970 | 7.650 | 7.720 | 7.720 | 19,082,014 |
| 2026-08-30 | 7.700 | 7.920 | 7.640 | 7.850 | 7.850 | 27,731,952 |
| 2026-08-26 | 7.400 | 7.660 | 7.360 | 7.660 | 7.660 | 26,628,896 |
| 2026-08-25 | 7.490 | 7.500 | 7.340 | 7.350 | 7.350 | 10,021,090 |
| 2026-08-24 | 7.770 | 7.800 | 7.480 | 7.480 | 7.480 | 23,096,324 |
| 2026-08-23 | 7.780 | 7.900 | 7.740 | 7.750 | 7.750 | 9,248,534 |
| 2026-08-20 | 7.600 | 7.860 | 7.550 | 7.690 | 7.690 | 23,740,544 |
| 2026-08-19 | 7.600 | 7.650 | 7.500 | 7.600 | 7.600 | 18,002,048 |
| 2026-08-18 | 7.640 | 7.740 | 7.500 | 7.560 | 7.560 | 19,550,145 |
| 2026-08-17 | 7.680 | 7.930 | 7.560 | 7.640 | 7.640 | 16,172,300 |
| 2026-08-16 | 7.850 | 7.960 | 7.660 | 7.680 | 7.680 | 15,496,518 |
| 2026-08-13 | 8.150 | 8.280 | 7.800 | 7.850 | 7.850 | 32,800,700 |
| 2026-08-12 | 8.340 | 8.370 | 8.100 | 8.150 | 8.150 | 9,685,235 |
| 2026-08-11 | 8.450 | 8.480 | 8.260 | 8.340 | 8.340 | 13,620,001 |
| 2026-08-10 | 8.300 | 8.600 | 8.210 | 8.450 | 8.450 | 20,570,377 |
| 2026-08-09 | 8.210 | 8.480 | 8.100 | 8.300 | 8.300 | 6,196,900 |
| 2026-08-06 | 8.280 | 8.350 | 8.170 | 8.210 | 8.210 | 12,131,901 |
| 2026-08-05 | 8.270 | 8.400 | 8.250 | 8.280 | 8.280 | 15,458,178 |
| 2026-08-04 | 8.400 | 8.530 | 8.190 | 8.270 | 8.270 | 12,083,649 |
| 2026-08-03 | 8.420 | 8.650 | 8.320 | 8.400 | 8.400 | 25,149,973 |
| 2026-08-02 | 8.200 | 8.530 | 8.200 | 8.420 | 8.420 | 21,909,749 |
| 2026-07-30 | 8.410 | 8.600 | 8.190 | 8.200 | 8.200 | 28,689,142 |
| 2026-07-29 | 8.160 | 8.500 | 7.860 | 8.410 | 8.410 | 36,204,577 |
| 2026-07-28 | 8.300 | 8.460 | 8.160 | 8.160 | 8.160 | 29,807,010 |
| 2026-07-27 | 8.300 | 8.420 | 8.160 | 8.300 | 8.300 | 17,876,565 |
| 2026-07-26 | 8.270 | 8.470 | 8.270 | 8.300 | 8.300 | 11,159,293 |
| 2026-07-22 | 8.310 | 8.390 | 8.210 | 8.270 | 8.270 | 18,930,259 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.2230 EGP |
| 2025-06-02 | 0.5357 EGP |
| 2024-06-11 | 1.3415 EGP |
| 2023-01-12 | 0.0518 EGP |
| 2021-12-14 | 0.0800 EGP |
| 2021-03-29 | 0.1600 EGP |
| 2020-02-17 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.