Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.200	12.080	11.200	11.880	3.207	34,687,090
2023-10-25	10.630	11.300	10.630	11.200	3.023	18,402,776
2023-10-24	10.710	10.870	10.550	10.630	2.869	6,701,244
2023-10-23	10.860	11.060	10.690	10.710	2.891	13,838,528
2023-10-22	10.560	10.980	10.400	10.860	2.932	15,214,653
2023-10-19	10.690	10.870	10.540	10.560	2.851	8,852,923
2023-10-18	10.880	11.080	10.610	10.690	2.886	9,407,134
2023-10-17	10.690	11.090	10.680	10.880	2.937	12,302,054
2023-10-16	10.670	10.940	10.590	10.690	2.886	6,628,304
2023-10-15	10.810	10.940	10.670	10.670	2.880	8,219,760
2023-10-12	11.000	11.180	10.810	10.810	2.918	6,867,697
2023-10-11	11.020	11.310	11.000	11.000	2.969	5,668,230
2023-10-10	11.020	11.150	10.950	11.020	2.975	3,171,181
2023-10-09	11.110	11.240	10.900	11.020	2.975	2,382,510
2023-10-08	11.210	11.600	10.400	11.110	2.999	11,589,656
2023-10-04	11.130	11.250	10.810	11.210	3.026	7,506,032
2023-10-03	11.260	11.470	11.040	11.130	3.004	6,324,859
2023-10-02	10.950	11.300	10.830	11.260	3.040	4,754,965
2023-10-01	11.250	11.390	10.860	10.950	2.956	3,702,994
2023-09-27	11.420	11.630	11.250	11.250	3.037	4,270,567
2023-09-26	11.760	11.880	11.420	11.420	3.083	6,036,259
2023-09-25	11.750	11.940	11.740	11.760	3.174	4,577,382
2023-09-24	11.960	12.070	11.750	11.750	3.172	4,926,521
2023-09-21	11.960	12.120	11.880	11.960	3.229	5,177,812
2023-09-20	12.180	12.330	11.900	11.960	3.229	6,983,678
2023-09-19	12.070	12.380	12.070	12.180	3.288	6,714,792
2023-09-18	12.150	12.260	12.030	12.070	3.258	3,657,657
2023-09-17	12.320	12.480	12.120	12.150	3.280	5,530,341
2023-09-14	12.240	12.500	12.170	12.320	3.326	7,702,567
2023-09-13	12.130	12.320	11.960	12.240	3.304	8,279,820
2023-09-12	12.380	12.530	12.080	12.130	3.274	9,775,702
2023-09-11	12.250	12.790	12.250	12.380	3.342	20,995,132
2023-09-10	11.910	12.390	11.910	12.250	3.307	9,848,533
2023-09-07	11.850	11.980	11.780	11.910	3.215	2,024,165
2023-09-06	11.960	12.150	11.820	11.850	3.199	3,435,238
2023-09-05	12.070	12.240	11.900	11.960	3.229	3,942,947
2023-09-04	11.800	12.200	11.720	12.070	3.258	4,515,571
2023-09-03	12.080	12.100	11.720	11.800	3.185	4,155,375
2023-08-31	12.300	12.390	12.030	12.080	3.261	6,284,592
2023-08-30	12.000	12.350	11.920	12.300	3.320	9,804,595
2023-08-29	11.960	12.260	11.900	12.000	3.239	9,614,805
2023-08-28	12.210	12.760	11.850	11.960	3.229	17,269,529
2023-08-27	12.300	12.650	12.150	12.210	3.296	10,078,258
2023-08-24	12.530	12.590	12.250	12.300	3.320	9,640,820
2023-08-23	12.890	13.080	12.350	12.530	3.382	13,872,070
2023-08-22	12.840	13.220	12.840	12.890	3.480	13,143,557
2023-08-21	12.500	13.090	12.300	12.840	3.466	17,035,869
2023-08-20	12.350	12.730	12.350	12.500	3.374	14,813,631
2023-08-17	12.190	12.370	12.090	12.350	3.334	6,628,433
2023-08-16	12.070	12.440	11.980	12.190	3.291	9,154,002
2023-08-15	12.330	12.490	12.000	12.070	3.258	7,632,403
2023-08-14	12.300	12.780	12.300	12.330	3.328	16,943,619
2023-08-13	12.060	12.410	12.060	12.300	3.320	8,933,109
2023-08-10	12.260	12.500	12.050	12.060	3.255	9,298,269
2023-08-09	11.800	12.680	11.800	12.260	3.309	18,569,339
2023-08-08	12.200	12.330	11.710	11.800	3.185	13,013,643
2023-08-07	12.120	12.460	11.670	12.200	3.293	21,103,333
2023-08-06	10.890	12.150	10.810	12.120	3.272	23,830,609
2023-08-03	10.720	10.950	10.700	10.890	2.940	3,162,310
2023-08-02	10.800	11.000	10.700	10.720	2.894	3,748,887

← NewerPage 13 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.