Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.490	11.690	11.300	11.320	3.056	12,858,801
2024-01-21	11.090	11.500	11.090	11.490	3.102	92,151,381
2024-01-18	11.150	11.210	11.020	11.090	2.994	3,453,276
2024-01-17	11.230	11.400	11.090	11.150	3.010	7,455,764
2024-01-16	11.120	11.280	11.050	11.230	3.031	4,086,072
2024-01-15	11.400	11.500	11.080	11.120	3.002	6,762,243
2024-01-14	11.000	11.410	11.000	11.400	3.077	8,850,530
2024-01-11	11.090	11.150	10.950	11.000	2.969	3,100,070
2024-01-10	11.210	11.300	11.090	11.090	2.994	3,330,209
2024-01-09	10.940	11.280	10.940	11.210	3.026	6,600,970
2024-01-08	10.930	11.080	10.880	10.940	2.953	2,525,696
2024-01-04	10.800	11.200	10.800	10.930	2.950	9,355,287
2024-01-03	10.720	10.810	10.630	10.800	2.915	3,676,029
2024-01-02	10.400	10.720	10.400	10.720	2.894	2,229,079
2023-12-31	10.330	10.490	10.330	10.400	2.807	1,895,199
2023-12-28	10.390	10.470	10.300	10.330	2.788	2,517,312
2023-12-27	10.150	10.400	10.150	10.390	2.805	3,311,756
2023-12-26	10.350	10.470	10.100	10.150	2.740	4,356,213
2023-12-25	10.280	10.730	10.130	10.350	2.794	6,411,124
2023-12-24	10.870	10.970	10.010	10.280	2.775	5,346,355
2023-12-21	11.300	11.400	10.820	10.870	2.934	6,709,465
2023-12-20	11.490	11.580	11.230	11.300	3.050	2,993,226
2023-12-19	11.700	11.820	11.460	11.490	3.102	6,940,129
2023-12-18	11.400	12.300	11.400	11.700	3.158	15,153,986
2023-12-17	11.330	11.410	11.310	11.400	3.077	4,007,377
2023-12-14	11.350	11.570	11.310	11.330	3.058	7,565,220
2023-12-13	11.180	11.400	11.180	11.350	3.064	4,614,621
2023-12-12	11.250	11.480	11.130	11.180	3.018	5,843,672
2023-12-11	10.920	11.410	10.850	11.250	3.037	20,389,746
2023-12-10	10.900	11.310	10.880	10.920	2.948	8,146,973
2023-12-07	11.050	11.100	10.730	10.900	2.942	5,659,456
2023-12-06	11.360	11.550	11.040	11.050	2.983	11,289,541
2023-12-05	11.020	11.460	11.020	11.360	3.067	18,877,650
2023-12-04	10.580	11.070	10.580	11.020	2.975	10,952,877
2023-12-03	10.600	10.790	10.510	10.580	2.856	5,704,667
2023-11-30	10.560	10.790	10.530	10.600	2.861	3,871,139
2023-11-29	10.810	10.960	10.500	10.560	2.851	7,873,060
2023-11-28	11.080	11.210	10.810	10.810	2.918	6,732,343
2023-11-27	10.880	11.090	10.870	11.080	2.991	5,353,498
2023-11-26	11.100	11.210	10.810	10.880	2.937	5,689,754
2023-11-23	11.100	11.300	11.070	11.100	2.996	9,630,815
2023-11-22	10.700	11.100	10.700	11.100	2.996	9,392,580
2023-11-21	10.710	10.800	10.650	10.700	2.888	4,649,862
2023-11-20	10.910	11.010	10.710	10.710	2.891	5,928,471
2023-11-19	10.900	11.110	10.860	10.910	2.945	4,065,926
2023-11-16	10.640	11.100	10.640	10.900	2.942	8,051,526
2023-11-15	10.780	10.800	10.500	10.640	2.872	6,349,069
2023-11-14	10.780	10.780	10.780	10.780	2.910	0
2023-11-13	11.100	11.170	10.750	10.780	2.910	7,069,037
2023-11-12	11.550	11.690	9.250	11.100	2.996	14,780,933
2023-11-09	11.740	11.890	11.450	11.550	3.118	12,033,707
2023-11-08	11.850	12.310	11.690	11.740	3.169	20,148,676
2023-11-07	11.670	12.040	11.670	11.850	3.199	13,606,515
2023-11-06	11.750	11.910	11.650	11.670	3.150	10,473,404
2023-11-05	11.800	12.050	11.660	11.750	3.172	8,156,467
2023-11-02	11.640	11.910	11.610	11.800	3.185	5,987,999
2023-11-01	11.750	12.060	11.250	11.640	3.142	11,910,735
2023-10-31	12.130	12.280	11.750	11.750	3.172	14,559,308
2023-10-30	12.650	12.730	12.130	12.130	3.274	21,241,819
2023-10-29	11.880	12.680	11.880	12.650	3.415	24,153,441

← NewerPage 12 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.