Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	10.500	10.710	10.200	10.250	2.767	5,311,203
2024-04-21	10.440	10.750	10.440	10.500	2.834	4,286,511
2024-04-18	11.190	11.270	10.150	10.440	2.818	8,292,303
2024-04-17	10.960	11.240	10.930	11.190	3.021	6,260,762
2024-04-16	10.880	11.160	10.860	10.960	2.959	6,034,050
2024-04-15	10.570	10.940	10.530	10.880	2.937	4,181,147
2024-04-08	10.500	10.640	10.430	10.570	2.853	2,861,850
2024-04-07	10.700	10.780	10.330	10.500	2.834	3,416,589
2024-04-04	10.360	10.710	10.360	10.700	2.888	5,596,847
2024-04-03	10.180	10.440	10.050	10.360	2.797	5,314,573
2024-04-02	10.150	10.400	10.040	10.180	2.748	7,659,007
2024-04-01	9.090	10.200	9.090	10.150	2.740	7,754,969
2024-03-31	9.640	9.800	8.910	9.090	2.454	3,241,909
2024-03-28	9.800	9.900	9.640	9.640	2.602	2,885,523
2024-03-27	10.050	10.150	9.800	9.800	2.645	5,346,564
2024-03-26	10.300	10.460	10.030	10.050	2.713	5,837,929
2024-03-25	10.130	10.300	9.970	10.300	2.780	8,774,747
2024-03-24	10.080	10.330	10.040	10.130	2.735	3,679,678
2024-03-21	9.810	10.100	9.770	10.080	2.721	3,375,667
2024-03-20	9.850	10.100	9.750	9.810	2.648	2,710,161
2024-03-19	9.610	9.930	9.530	9.850	2.659	4,077,466
2024-03-18	10.580	10.610	9.610	9.610	2.594	5,676,212
2024-03-17	10.650	10.970	10.540	10.580	2.856	3,147,536
2024-03-14	10.560	10.730	10.240	10.650	2.875	4,173,912
2024-03-13	11.410	11.500	10.440	10.560	2.851	7,946,847
2024-03-12	11.980	12.100	11.030	11.410	3.080	8,559,463
2024-03-11	12.610	12.740	11.910	11.980	3.234	9,684,665
2024-03-10	12.090	13.050	12.090	12.610	3.404	12,202,917
2024-03-07	12.290	12.490	11.950	12.090	3.264	6,961,634
2024-03-06	13.340	13.340	12.290	12.290	3.318	15,691,406
2024-03-05	13.380	13.900	13.200	13.340	3.601	19,197,956
2024-03-04	12.210	13.950	12.210	13.380	3.612	48,206,107
2024-03-03	12.070	12.240	12.000	12.210	3.296	6,033,734
2024-02-29	12.100	12.480	11.950	12.070	3.258	7,629,152
2024-02-28	12.260	12.590	11.910	12.100	3.266	15,910,939
2024-02-27	11.850	12.670	11.850	12.260	3.309	20,678,574
2024-02-26	11.850	12.210	11.830	11.850	3.199	13,070,893
2024-02-25	12.320	12.580	11.700	11.850	3.199	30,829,126
2024-02-22	12.700	12.800	12.290	12.320	3.326	11,455,789
2024-02-21	12.580	12.890	12.260	12.700	3.428	16,092,037
2024-02-20	12.540	12.750	12.460	12.580	3.396	18,142,220
2024-02-19	12.250	12.560	11.870	12.540	3.385	23,431,134
2024-02-18	11.930	12.400	11.930	12.250	3.307	28,622,945
2024-02-15	11.450	11.940	11.450	11.930	3.220	28,249,644
2024-02-14	11.250	11.520	11.210	11.450	3.091	7,149,939
2024-02-13	11.140	11.370	11.140	11.250	3.037	3,621,908
2024-02-12	11.270	11.350	11.090	11.140	3.007	4,828,394
2024-02-11	11.300	11.720	11.180	11.270	3.042	17,729,887
2024-02-08	11.070	11.300	11.050	11.300	3.050	5,769,180
2024-02-07	10.950	11.370	10.870	11.070	2.988	13,889,462
2024-02-06	11.160	11.330	10.750	10.950	2.956	8,586,897
2024-02-05	10.600	11.270	10.600	11.160	3.013	9,145,615
2024-02-04	10.280	10.750	10.100	10.600	2.861	6,954,695
2024-02-01	10.200	10.370	9.760	10.280	2.775	6,528,602
2024-01-31	10.870	11.170	10.020	10.200	2.753	12,713,405
2024-01-30	10.700	10.910	10.700	10.870	2.934	4,317,869
2024-01-29	10.850	11.070	10.690	10.700	2.888	6,368,911
2024-01-28	10.850	11.040	10.800	10.850	2.929	5,755,762
2024-01-24	11.010	11.070	10.820	10.850	2.929	6,164,502
2024-01-23	11.320	11.440	11.000	11.010	2.972	9,930,652

← NewerPage 11 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.