Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	11.500	11.660	11.190	11.300	3.050	10,069,153
2023-01-23	11.200	11.970	11.200	11.500	3.104	14,124,720
2023-01-22	11.390	11.740	11.200	11.200	3.023	7,972,946
2023-01-19	10.680	11.390	10.620	11.390	3.075	8,663,914
2023-01-18	10.910	11.300	10.530	10.680	2.883	9,529,279
2023-01-17	10.450	11.480	10.450	10.910	2.945	22,731,763
2023-01-16	10.610	10.740	10.390	10.450	2.821	9,589,584
2023-01-15	10.300	11.140	10.300	10.610	2.864	24,418,995
2023-01-12	9.310	10.350	9.200	10.300	2.780	20,198,402
2023-01-11	9.080	10.100	9.080	9.310	2.499	30,560,544
2023-01-10	8.870	9.090	8.680	9.080	2.437	12,457,773
2023-01-09	8.930	9.270	8.810	8.870	2.381	11,403,573
2023-01-05	9.190	9.300	8.880	8.930	2.397	8,981,489
2023-01-04	9.100	9.330	8.500	9.190	2.467	15,468,398
2023-01-03	8.700	9.290	8.700	9.100	2.443	9,359,739
2023-01-02	7.960	8.800	7.930	8.700	2.335	8,668,591
2022-12-29	8.040	8.120	7.920	7.960	2.137	2,792,759
2022-12-28	7.940	8.070	7.940	8.040	2.158	1,243,516
2022-12-27	7.940	8.090	7.850	7.940	2.131	2,978,993
2022-12-26	7.620	7.980	7.620	7.940	2.131	2,492,156
2022-12-25	7.830	7.900	7.540	7.620	2.046	2,205,645
2022-12-22	8.200	8.280	7.800	7.830	2.102	3,660,717
2022-12-21	8.150	8.400	8.000	8.200	2.201	4,689,572
2022-12-20	8.150	8.590	8.070	8.150	2.188	7,237,943
2022-12-19	7.970	8.230	7.940	8.150	2.188	4,807,757
2022-12-18	7.890	8.100	7.790	7.970	2.139	5,135,323
2022-12-15	8.190	8.500	7.850	7.890	2.118	5,499,818
2022-12-14	7.970	8.450	7.800	8.190	2.199	12,603,029
2022-12-13	7.240	8.000	7.240	7.970	2.139	12,286,944
2022-12-12	7.110	7.300	6.910	7.240	1.943	4,617,695
2022-12-11	7.400	7.510	7.090	7.110	1.909	7,231,709
2022-12-08	7.520	7.600	7.380	7.400	1.986	5,824,629
2022-12-07	7.400	7.760	7.400	7.520	2.019	13,035,920
2022-12-06	7.100	7.560	7.020	7.400	1.986	22,035,118
2022-12-05	7.050	7.330	6.960	7.100	1.906	29,948,358
2022-12-04	6.520	7.090	6.520	7.050	1.893	18,541,437
2022-12-01	6.240	6.520	6.240	6.520	1.750	10,976,393
2022-11-30	6.090	6.280	6.090	6.240	1.675	8,646,701
2022-11-29	6.030	6.200	6.000	6.090	1.635	3,741,502
2022-11-28	6.190	6.230	6.000	6.030	1.619	3,126,197
2022-11-27	6.190	6.270	6.160	6.190	1.662	4,725,367
2022-11-24	6.050	6.240	6.040	6.190	1.662	6,922,789
2022-11-23	6.140	6.200	6.020	6.050	1.624	7,578,812
2022-11-22	5.810	6.180	5.810	6.140	1.648	16,544,490
2022-11-21	5.840	5.900	5.770	5.810	1.560	2,328,226
2022-11-20	5.880	5.940	5.830	5.840	1.568	3,752,161
2022-11-17	5.860	5.950	5.860	5.880	1.578	5,174,172
2022-11-16	5.810	5.930	5.800	5.860	1.573	8,286,964
2022-11-15	5.870	5.950	5.800	5.810	1.560	4,451,894
2022-11-14	5.880	5.910	5.770	5.870	1.576	5,636,868
2022-11-13	5.730	5.990	5.730	5.880	1.578	11,238,560
2022-11-10	5.550	5.760	5.550	5.730	1.538	7,354,004
2022-11-09	5.560	5.640	5.490	5.550	1.490	3,215,592
2022-11-08	5.700	5.790	5.520	5.560	1.493	3,305,360
2022-11-07	5.700	5.820	5.680	5.700	1.530	2,463,431
2022-11-06	5.710	5.820	5.670	5.700	1.530	823,885
2022-11-03	5.710	5.780	5.630	5.710	1.533	1,558,445
2022-11-02	5.880	5.920	5.690	5.710	1.533	2,208,649
2022-11-01	5.860	6.000	5.840	5.880	1.578	4,852,888
2022-10-31	5.800	5.860	5.690	5.860	1.573	3,545,282

← NewerPage 16 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.