Heliopolis Housing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.080	10.150	10.030	10.040	3.088	2,546,270
2024-07-29	10.200	10.310	10.070	10.080	3.100	4,540,541
2024-07-28	10.260	10.320	10.150	10.200	3.137	4,109,483
2024-07-24	10.300	10.490	10.260	10.260	3.156	8,365,557
2024-07-23	10.020	10.400	10.010	10.300	3.168	15,350,121
2024-07-22	10.040	10.180	9.970	10.020	3.082	8,630,608
2024-07-21	9.860	10.050	9.850	10.040	3.088	5,137,591
2024-07-18	9.880	10.010	9.820	9.860	3.033	4,949,587
2024-07-17	9.640	10.010	9.640	9.880	3.039	8,589,805
2024-07-16	9.640	9.720	9.570	9.640	2.965	2,193,229
2024-07-15	9.750	9.790	9.620	9.640	2.965	1,477,198
2024-07-14	9.540	9.820	9.540	9.750	2.999	4,327,086
2024-07-10	9.560	9.700	9.480	9.540	2.934	5,120,064
2024-07-09	9.630	9.690	9.550	9.560	2.941	3,093,250
2024-07-08	9.760	9.840	9.580	9.630	2.962	4,062,735
2024-07-07	9.730	9.880	9.730	9.760	3.002	5,179,937
2024-07-04	9.730	9.860	9.710	9.730	2.993	4,408,807
2024-07-03	9.830	9.910	9.690	9.730	2.993	6,809,294
2024-07-02	9.900	10.020	9.800	9.830	3.024	6,289,394
2024-07-01	9.930	10.040	9.900	9.900	3.045	2,730,932
2024-06-27	10.080	10.190	9.930	9.930	3.054	8,465,062
2024-06-26	9.930	10.190	9.900	10.080	3.100	11,118,024
2024-06-25	9.880	9.930	9.810	9.930	3.054	3,303,043
2024-06-24	9.960	10.070	9.860	9.880	3.039	5,156,819
2024-06-23	9.700	10.090	9.700	9.960	3.064	7,352,973
2024-06-13	9.700	9.780	9.600	9.700	2.984	5,412,831
2024-06-12	9.750	9.880	9.640	9.700	2.984	3,434,042
2024-06-11	10.960	10.960	9.700	9.750	2.999	8,299,031
2024-06-10	10.950	11.040	10.820	10.960	2.959	6,132,456
2024-06-09	11.300	11.350	10.950	10.950	2.956	6,807,155
2024-06-06	11.400	11.530	11.290	11.300	3.050	5,399,339
2024-06-05	11.410	11.650	11.180	11.400	3.077	11,081,526
2024-06-04	11.150	11.630	11.150	11.410	3.080	10,881,501
2024-06-03	11.080	11.360	10.920	11.150	3.010	12,997,693
2024-06-02	10.550	11.130	10.550	11.080	2.991	13,707,535
2024-05-30	10.630	10.790	10.490	10.550	2.848	10,350,596
2024-05-29	10.360	10.680	10.350	10.630	2.869	7,564,780
2024-05-28	10.250	10.380	10.070	10.360	2.797	4,683,193
2024-05-27	10.430	10.600	10.130	10.250	2.767	6,479,092
2024-05-26	10.240	10.470	10.240	10.430	2.816	7,124,509
2024-05-23	10.210	10.480	10.210	10.240	2.764	10,042,042
2024-05-22	9.800	10.250	9.740	10.210	2.756	10,310,803
2024-05-21	9.850	9.930	9.790	9.800	2.645	4,176,594
2024-05-20	9.960	10.030	9.800	9.850	2.659	7,706,832
2024-05-19	9.700	9.970	9.660	9.960	2.689	8,246,472
2024-05-16	9.330	9.700	9.320	9.700	2.618	8,290,076
2024-05-15	9.270	9.440	9.170	9.330	2.519	6,155,541
2024-05-14	9.400	9.530	9.220	9.270	2.502	5,566,734
2024-05-13	9.340	9.460	9.080	9.400	2.537	6,149,235
2024-05-12	10.040	10.330	9.300	9.340	2.521	15,253,793
2024-05-09	9.850	10.090	9.700	10.040	2.710	3,609,031
2024-05-08	10.000	10.190	9.760	9.850	2.659	5,950,683
2024-05-07	9.710	10.050	9.620	10.000	2.699	8,818,700
2024-05-02	9.300	9.750	9.300	9.710	2.621	7,873,778
2024-05-01	8.710	9.400	8.710	9.400	2.537	9,002,217
2024-04-30	9.310	9.640	8.610	8.710	2.351	8,924,402
2024-04-29	8.780	9.310	8.770	9.310	2.513	4,078,668
2024-04-28	9.300	9.500	8.700	8.780	2.370	6,436,821
2024-04-24	9.490	9.620	9.090	9.300	2.510	5,116,611
2024-04-23	10.250	10.340	9.430	9.490	2.562	7,336,445

← NewerPage 10 of 21 · 1,215 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.