Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.100	10.420	10.100	10.240	2.764	5,122,408
2023-04-26	9.950	10.190	9.810	10.100	2.726	4,113,825
2023-04-19	10.280	10.340	9.900	9.950	2.686	4,580,450
2023-04-18	9.860	10.310	9.820	10.280	2.775	5,903,811
2023-04-13	9.570	10.030	9.540	9.860	2.662	8,712,674
2023-04-12	9.700	9.760	9.460	9.570	2.583	7,624,137
2023-04-11	9.220	9.700	9.220	9.700	2.618	6,235,456
2023-04-10	9.060	9.290	9.000	9.220	2.489	2,458,198
2023-04-09	9.140	9.290	8.950	9.060	2.446	2,315,862
2023-04-06	9.380	9.510	9.000	9.140	2.467	2,671,480
2023-04-05	9.580	9.630	9.330	9.380	2.532	2,669,562
2023-04-04	9.700	9.750	9.480	9.580	2.586	5,635,229
2023-04-03	9.450	9.700	9.330	9.700	2.618	7,868,652
2023-04-02	8.910	9.460	8.820	9.450	2.551	10,844,890
2023-03-30	9.150	9.390	8.800	8.910	2.405	8,230,168
2023-03-29	8.740	9.150	8.720	9.150	2.470	6,346,502
2023-03-28	8.800	8.880	8.460	8.740	2.359	2,389,363
2023-03-27	8.940	9.190	8.570	8.800	2.375	6,252,376
2023-03-26	7.900	9.000	7.900	8.940	2.413	8,514,787
2023-03-23	7.710	7.920	7.610	7.900	2.133	1,818,971
2023-03-22	7.950	8.100	7.680	7.710	2.081	3,410,901
2023-03-21	7.710	8.060	7.710	7.950	2.146	4,427,002
2023-03-20	7.460	7.950	7.460	7.710	2.081	6,137,287
2023-03-19	7.490	7.600	7.130	7.460	2.014	3,158,119
2023-03-16	7.080	7.610	6.560	7.490	2.022	4,923,862
2023-03-15	8.150	8.250	6.520	7.080	1.911	5,103,391
2023-03-14	7.870	8.210	7.740	8.150	2.200	2,712,622
2023-03-13	8.450	8.650	7.720	7.870	2.124	4,304,165
2023-03-12	9.050	9.050	8.450	8.450	2.281	3,387,101
2023-03-09	8.820	9.090	8.820	9.050	2.443	3,080,186
2023-03-08	8.950	9.060	8.750	8.820	2.381	3,907,792
2023-03-07	9.310	9.440	8.940	8.950	2.416	5,199,262
2023-03-06	9.200	9.550	9.200	9.310	2.513	7,720,584
2023-03-05	9.360	9.440	9.050	9.200	2.483	7,986,002
2023-03-02	9.600	9.750	9.360	9.360	2.527	6,006,990
2023-03-01	9.750	9.870	9.520	9.600	2.591	5,123,465
2023-02-28	9.900	10.050	9.710	9.750	2.632	10,820,471
2023-02-27	9.810	10.100	9.810	9.900	2.672	8,021,570
2023-02-26	9.750	9.880	9.680	9.810	2.648	3,039,609
2023-02-23	9.650	9.800	9.450	9.750	2.632	3,687,844
2023-02-22	10.130	10.190	9.570	9.650	2.605	5,286,437
2023-02-21	9.710	10.140	9.610	10.130	2.735	5,979,287
2023-02-20	10.230	10.360	9.610	9.710	2.621	7,333,287
2023-02-19	10.530	10.650	10.100	10.230	2.761	4,824,404
2023-02-16	10.600	10.820	10.500	10.530	2.842	7,960,762
2023-02-15	10.520	10.800	10.350	10.600	2.861	16,105,725
2023-02-14	9.740	10.520	9.740	10.520	2.840	16,673,487
2023-02-13	9.950	10.100	9.650	9.740	2.629	7,745,611
2023-02-12	9.830	10.310	9.830	9.950	2.686	15,442,661
2023-02-09	9.230	9.890	9.230	9.760	2.635	8,698,154
2023-02-08	9.450	9.570	9.200	9.230	2.492	3,993,461
2023-02-07	9.450	9.670	9.390	9.450	2.551	7,325,430
2023-02-06	9.340	9.790	9.210	9.450	2.551	9,865,730
2023-02-05	9.360	9.470	8.260	9.340	2.521	26,672,901
2023-02-02	9.900	10.200	9.260	9.360	2.527	9,870,478
2023-02-01	10.100	10.300	9.860	9.900	2.672	10,976,149
2023-01-31	10.400	10.920	10.080	10.100	2.726	12,604,373
2023-01-30	11.180	11.330	10.320	10.400	2.807	11,739,972
2023-01-29	11.370	11.550	11.100	11.180	3.018	8,437,026
2023-01-25	11.300	11.480	10.950	11.370	3.069	10,228,668

← NewerPage 15 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.