Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.090	11.130	10.660	10.800	2.915	4,172,350
2023-07-31	10.620	11.100	10.620	11.090	2.994	4,461,802
2023-07-30	10.460	10.770	10.400	10.620	2.867	2,981,966
2023-07-27	10.530	10.600	10.440	10.460	2.824	1,897,397
2023-07-26	10.500	10.620	10.360	10.530	2.842	2,914,851
2023-07-25	10.770	10.970	10.450	10.500	2.834	3,775,673
2023-07-24	11.040	11.180	10.750	10.770	2.907	2,817,421
2023-07-19	11.250	11.350	10.980	11.040	2.980	3,063,114
2023-07-18	10.660	11.400	10.660	11.250	3.037	4,185,126
2023-07-17	10.750	10.920	10.660	10.660	2.878	2,191,769
2023-07-16	10.280	10.750	10.270	10.750	2.902	2,207,238
2023-07-13	10.240	10.500	10.240	10.280	2.775	1,595,805
2023-07-12	10.570	10.730	10.200	10.240	2.764	1,845,927
2023-07-11	10.150	10.570	9.920	10.570	2.853	2,454,704
2023-07-10	9.800	10.200	9.800	10.150	2.740	1,832,328
2023-07-09	10.840	10.920	9.750	9.800	2.645	1,445,473
2023-07-06	11.120	11.300	10.820	10.840	2.926	1,460,002
2023-07-05	11.150	11.300	11.070	11.120	3.002	1,397,850
2023-07-04	11.450	11.510	11.110	11.150	3.010	1,547,713
2023-06-26	11.200	11.500	11.100	11.450	3.091	2,513,350
2023-06-25	11.430	11.560	11.200	11.200	3.023	2,297,617
2023-06-22	11.150	11.500	11.030	11.430	3.085	3,251,835
2023-06-21	11.440	11.550	11.100	11.150	3.010	2,134,761
2023-06-20	11.400	11.650	11.280	11.440	3.088	3,764,476
2023-06-19	11.450	11.540	11.200	11.400	3.077	4,263,211
2023-06-18	11.280	11.750	11.250	11.450	3.091	6,838,672
2023-06-15	10.920	11.280	10.850	11.280	3.045	4,907,849
2023-06-14	10.960	11.240	10.900	10.920	2.948	3,602,492
2023-06-13	11.090	11.240	10.820	10.960	2.959	4,208,685
2023-06-12	11.220	11.330	11.000	11.090	2.994	1,307,987
2023-06-11	11.180	11.490	11.160	11.220	3.029	5,140,524
2023-06-08	10.860	11.490	10.860	11.180	3.018	8,397,442
2023-06-07	11.170	11.440	10.850	10.860	2.932	9,462,136
2023-06-06	10.460	11.500	10.460	11.170	3.015	19,638,650
2023-06-05	10.500	10.760	10.380	10.460	2.824	4,043,682
2023-06-04	10.590	10.800	10.420	10.500	2.834	6,136,489
2023-06-01	10.100	10.660	10.000	10.590	2.859	9,567,859
2023-05-31	10.000	10.530	9.970	10.100	2.726	14,489,121
2023-05-30	9.700	10.140	9.660	10.000	2.699	9,882,996
2023-05-29	8.680	9.750	8.620	9.700	2.618	9,989,211
2023-05-28	8.600	8.730	8.560	8.680	2.343	1,602,589
2023-05-25	8.700	8.820	8.570	8.600	2.322	1,936,904
2023-05-24	8.430	8.770	8.430	8.700	2.348	2,471,148
2023-05-23	8.480	8.550	8.200	8.430	2.276	2,012,778
2023-05-22	8.600	8.840	8.450	8.480	2.289	2,720,274
2023-05-21	8.630	8.720	8.580	8.600	2.322	1,323,916
2023-05-18	8.670	8.700	8.300	8.630	2.330	2,745,549
2023-05-17	8.840	8.950	8.600	8.670	2.340	2,309,047
2023-05-16	9.200	9.200	8.710	8.840	2.386	4,497,004
2023-05-15	9.410	9.550	9.070	9.200	2.483	2,148,297
2023-05-14	9.420	9.500	9.290	9.410	2.540	2,084,004
2023-05-11	9.650	9.730	9.400	9.420	2.543	2,986,487
2023-05-10	9.650	9.660	9.450	9.650	2.605	4,202,316
2023-05-09	9.630	9.980	9.620	9.650	2.605	8,599,898
2023-05-08	9.390	9.690	9.390	9.630	2.600	4,112,978
2023-05-07	9.500	9.500	9.250	9.390	2.535	1,682,847
2023-05-03	9.530	9.690	9.300	9.500	2.564	3,124,026
2023-05-02	9.600	9.740	9.440	9.530	2.573	1,770,087
2023-05-01	9.970	10.100	9.530	9.600	2.591	10,307,129
2023-04-30	10.240	10.500	9.900	9.970	2.691	4,044,806

← NewerPage 14 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.