Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.800 | 5.860 | 5.690 | 5.860 | 1.573 | 3,545,282 |
| 2022-10-30 | 5.920 | 6.000 | 5.730 | 5.800 | 1.557 | 5,268,916 |
| 2022-10-27 | 6.000 | 6.230 | 5.900 | 5.920 | 1.589 | 10,339,764 |
| 2022-10-26 | 5.770 | 6.010 | 5.650 | 6.000 | 1.611 | 9,013,532 |
| 2022-10-25 | 5.690 | 5.790 | 5.600 | 5.770 | 1.549 | 2,024,359 |
| 2022-10-24 | 5.700 | 5.790 | 5.660 | 5.690 | 1.527 | 1,416,952 |
| 2022-10-23 | 5.690 | 5.800 | 5.690 | 5.700 | 1.530 | 1,479,508 |
| 2022-10-20 | 5.600 | 5.750 | 5.600 | 5.690 | 1.527 | 2,180,981 |
| 2022-10-19 | 5.710 | 5.710 | 5.530 | 5.600 | 1.503 | 1,961,349 |
| 2022-10-18 | 5.750 | 5.850 | 5.690 | 5.710 | 1.533 | 1,833,137 |
| 2022-10-17 | 5.650 | 5.850 | 5.650 | 5.750 | 1.544 | 2,847,937 |
| 2022-10-16 | 5.470 | 5.740 | 5.470 | 5.650 | 1.517 | 1,654,815 |
| 2022-10-13 | 5.400 | 5.530 | 5.400 | 5.470 | 1.468 | 615,749 |
| 2022-10-12 | 5.520 | 5.600 | 5.380 | 5.400 | 1.450 | 927,221 |
| 2022-10-11 | 5.640 | 5.660 | 5.450 | 5.520 | 1.482 | 1,470,636 |
| 2022-10-10 | 5.700 | 5.770 | 5.610 | 5.640 | 1.514 | 1,387,643 |
| 2022-10-09 | 5.840 | 5.850 | 5.670 | 5.700 | 1.530 | 856,518 |
| 2022-10-05 | 5.860 | 5.980 | 5.820 | 5.840 | 1.568 | 1,975,754 |
| 2022-10-04 | 5.640 | 5.920 | 5.640 | 5.860 | 1.573 | 2,655,092 |
| 2022-10-03 | 5.610 | 5.680 | 5.530 | 5.640 | 1.514 | 507,655 |
| 2022-10-02 | 5.750 | 5.790 | 5.580 | 5.610 | 1.506 | 589,573 |
| 2022-09-29 | 5.750 | 5.840 | 5.710 | 5.750 | 1.544 | 917,981 |
| 2022-09-28 | 5.810 | 5.860 | 5.730 | 5.750 | 1.544 | 939,643 |
| 2022-09-27 | 5.700 | 5.850 | 5.700 | 5.810 | 1.560 | 1,597,399 |
| 2022-09-26 | 5.610 | 5.760 | 5.610 | 5.700 | 1.530 | 754,907 |
| 2022-09-25 | 5.730 | 5.800 | 5.590 | 5.610 | 1.506 | 1,054,618 |
| 2022-09-22 | 5.750 | 5.830 | 5.640 | 5.730 | 1.538 | 755,302 |
| 2022-09-21 | 5.820 | 5.990 | 5.620 | 5.750 | 1.544 | 3,137,181 |
| 2022-09-20 | 5.730 | 5.900 | 5.640 | 5.820 | 1.562 | 1,488,856 |
| 2022-09-19 | 5.640 | 5.750 | 5.500 | 5.730 | 1.538 | 947,107 |
| 2022-09-18 | 6.160 | 6.160 | 5.550 | 5.640 | 1.514 | 1,169,257 |
| 2022-09-15 | 6.180 | 6.250 | 5.930 | 6.160 | 1.654 | 1,266,036 |
| 2022-09-14 | 6.450 | 6.450 | 6.140 | 6.180 | 1.659 | 1,179,985 |
| 2022-09-13 | 6.530 | 6.600 | 6.430 | 6.450 | 1.731 | 1,399,006 |
| 2022-09-12 | 6.540 | 6.630 | 6.470 | 6.530 | 1.753 | 2,706,928 |
| 2022-09-11 | 6.380 | 6.630 | 6.380 | 6.540 | 1.756 | 3,678,843 |
| 2022-09-08 | 6.310 | 6.470 | 6.260 | 6.380 | 1.713 | 746,254 |
| 2022-09-07 | 6.450 | 6.500 | 6.250 | 6.310 | 1.694 | 1,706,377 |
| 2022-09-06 | 6.200 | 6.550 | 6.190 | 6.450 | 1.731 | 5,094,672 |
| 2022-09-05 | 6.040 | 6.220 | 6.000 | 6.200 | 1.664 | 2,327,662 |
| 2022-09-04 | 5.910 | 6.070 | 5.900 | 6.040 | 1.621 | 600,206 |
| 2022-09-01 | 5.940 | 6.050 | 5.900 | 5.910 | 1.586 | 1,495,983 |
| 2022-08-31 | 6.030 | 6.110 | 5.920 | 5.940 | 1.595 | 1,074,140 |
| 2022-08-30 | 6.110 | 6.170 | 6.000 | 6.030 | 1.619 | 2,863,472 |
| 2022-08-29 | 6.210 | 6.280 | 6.070 | 6.110 | 1.640 | 2,320,600 |
| 2022-08-28 | 6.270 | 6.290 | 6.140 | 6.210 | 1.667 | 3,432,586 |
| 2022-08-25 | 5.940 | 6.390 | 5.930 | 6.270 | 1.683 | 8,673,862 |
| 2022-08-24 | 6.060 | 6.170 | 5.880 | 5.940 | 1.595 | 3,162,219 |
| 2022-08-23 | 6.200 | 6.310 | 6.040 | 6.060 | 1.627 | 9,760,478 |
| 2022-08-22 | 6.040 | 6.260 | 5.850 | 6.200 | 1.664 | 6,880,950 |
| 2022-08-21 | 5.830 | 6.070 | 5.820 | 6.040 | 1.621 | 3,746,323 |
| 2022-08-18 | 5.870 | 6.010 | 5.830 | 5.830 | 1.565 | 2,418,366 |
| 2022-08-17 | 5.580 | 5.980 | 5.580 | 5.870 | 1.576 | 5,128,709 |
| 2022-08-16 | 5.680 | 5.750 | 5.520 | 5.580 | 1.498 | 2,534,663 |
| 2022-08-15 | 5.750 | 5.800 | 5.620 | 5.680 | 1.525 | 2,471,734 |
| 2022-08-14 | 5.700 | 5.840 | 5.700 | 5.750 | 1.544 | 2,075,166 |
| 2022-08-11 | 5.750 | 5.790 | 5.670 | 5.700 | 1.530 | 929,585 |
| 2022-08-10 | 5.760 | 5.860 | 5.720 | 5.750 | 1.544 | 1,864,993 |
| 2022-08-09 | 5.920 | 5.990 | 5.710 | 5.760 | 1.546 | 3,611,700 |
| 2022-08-08 | 5.980 | 6.100 | 5.880 | 5.920 | 1.589 | 2,594,950 |
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.