Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 5.700 | 6.000 | 5.700 | 5.980 | 1.605 | 6,614,622 |
| 2022-08-04 | 5.370 | 5.790 | 5.370 | 5.700 | 1.530 | 6,317,828 |
| 2022-08-03 | 5.360 | 5.440 | 5.360 | 5.370 | 1.442 | 832,829 |
| 2022-08-02 | 5.350 | 5.430 | 5.330 | 5.360 | 1.439 | 1,231,455 |
| 2022-08-01 | 5.560 | 5.670 | 5.330 | 5.350 | 1.436 | 4,576,553 |
| 2022-07-31 | 5.380 | 5.580 | 5.380 | 5.560 | 1.493 | 4,313,597 |
| 2022-07-28 | 5.300 | 5.440 | 5.300 | 5.380 | 1.444 | 1,157,833 |
| 2022-07-27 | 5.390 | 5.480 | 5.300 | 5.300 | 1.423 | 801,721 |
| 2022-07-26 | 5.330 | 5.490 | 5.300 | 5.390 | 1.447 | 827,294 |
| 2022-07-25 | 5.420 | 5.470 | 5.300 | 5.330 | 1.431 | 1,445,300 |
| 2022-07-24 | 5.390 | 5.550 | 5.390 | 5.420 | 1.455 | 2,314,458 |
| 2022-07-21 | 5.370 | 5.460 | 5.370 | 5.390 | 1.447 | 2,761,976 |
| 2022-07-20 | 5.250 | 5.370 | 5.250 | 5.370 | 1.442 | 5,871,335 |
| 2022-07-19 | 5.090 | 5.350 | 5.000 | 5.250 | 1.409 | 10,548,177 |
| 2022-07-18 | 4.910 | 5.150 | 4.910 | 5.090 | 1.366 | 3,609,152 |
| 2022-07-17 | 4.890 | 4.940 | 4.760 | 4.910 | 1.318 | 997,426 |
| 2022-07-07 | 4.940 | 5.070 | 4.830 | 4.890 | 1.313 | 2,291,941 |
| 2022-07-06 | 4.830 | 4.950 | 4.770 | 4.940 | 1.326 | 1,173,736 |
| 2022-07-05 | 4.730 | 5.100 | 4.730 | 4.830 | 1.297 | 5,141,104 |
| 2022-07-04 | 4.890 | 4.940 | 4.620 | 4.730 | 1.270 | 3,104,932 |
| 2022-07-03 | 4.920 | 4.970 | 4.840 | 4.890 | 1.313 | 1,611,615 |
| 2022-06-29 | 4.980 | 5.020 | 4.860 | 4.920 | 1.321 | 2,585,829 |
| 2022-06-28 | 4.870 | 4.980 | 4.710 | 4.980 | 1.337 | 2,602,331 |
| 2022-06-27 | 5.040 | 5.070 | 4.820 | 4.870 | 1.307 | 1,405,284 |
| 2022-06-26 | 4.910 | 5.160 | 4.910 | 5.040 | 1.353 | 3,973,442 |
| 2022-06-23 | 4.970 | 4.980 | 4.880 | 4.910 | 1.318 | 1,049,472 |
| 2022-06-22 | 5.090 | 5.190 | 4.950 | 4.970 | 1.334 | 3,479,635 |
| 2022-06-21 | 4.860 | 5.180 | 4.860 | 5.090 | 1.366 | 4,373,485 |
| 2022-06-20 | 4.860 | 4.910 | 4.700 | 4.860 | 1.305 | 1,694,166 |
| 2022-06-19 | 5.050 | 5.050 | 4.850 | 4.860 | 1.305 | 1,657,190 |
| 2022-06-16 | 5.060 | 5.110 | 5.040 | 5.050 | 1.356 | 2,875,550 |
| 2022-06-15 | 4.890 | 5.120 | 4.890 | 5.060 | 1.358 | 6,653,925 |
| 2022-06-14 | 4.850 | 4.970 | 4.790 | 4.890 | 1.313 | 4,831,890 |
| 2022-06-13 | 4.980 | 5.070 | 4.830 | 4.850 | 1.302 | 5,829,019 |
| 2022-06-12 | 4.720 | 4.990 | 4.620 | 4.980 | 1.337 | 8,898,040 |
| 2022-06-09 | 4.730 | 4.830 | 4.690 | 4.720 | 1.267 | 4,330,230 |
| 2022-06-08 | 4.520 | 4.800 | 4.520 | 4.730 | 1.270 | 14,228,750 |
| 2022-06-07 | 4.520 | 4.570 | 4.480 | 4.490 | 1.205 | 6,452,717 |
| 2022-06-06 | 4.470 | 4.520 | 4.430 | 4.520 | 1.213 | 3,231,371 |
| 2022-06-05 | 4.390 | 4.540 | 4.390 | 4.470 | 1.200 | 3,726,848 |
| 2022-06-02 | 4.360 | 4.400 | 4.240 | 4.390 | 1.178 | 9,768,053 |
| 2022-06-01 | 4.450 | 4.650 | 4.320 | 4.360 | 1.170 | 6,824,748 |
| 2022-05-31 | 4.650 | 4.770 | 4.450 | 4.450 | 1.195 | 9,892,794 |
| 2022-05-30 | 4.560 | 4.740 | 4.540 | 4.650 | 1.248 | 11,060,477 |
| 2022-05-29 | 4.780 | 4.800 | 4.550 | 4.560 | 1.224 | 4,591,292 |
| 2022-05-26 | 4.930 | 4.990 | 4.700 | 4.780 | 1.283 | 3,592,271 |
| 2022-05-25 | 5.090 | 5.100 | 4.890 | 4.930 | 1.323 | 2,440,069 |
| 2022-05-24 | 5.280 | 5.350 | 5.000 | 5.090 | 1.366 | 1,809,655 |
| 2022-05-23 | 5.260 | 5.350 | 5.260 | 5.280 | 1.417 | 1,776,871 |
| 2022-05-22 | 5.300 | 5.350 | 5.250 | 5.260 | 1.412 | 511,259 |
| 2022-05-19 | 5.350 | 5.350 | 5.170 | 5.300 | 1.423 | 1,841,018 |
| 2022-05-18 | 5.400 | 5.480 | 5.320 | 5.350 | 1.436 | 966,843 |
| 2022-05-17 | 5.370 | 5.550 | 5.370 | 5.400 | 1.450 | 1,242,145 |
| 2022-05-16 | 5.430 | 5.430 | 5.280 | 5.370 | 1.442 | 1,061,091 |
| 2022-05-15 | 5.520 | 5.630 | 5.360 | 5.430 | 1.458 | 1,535,538 |
| 2022-05-12 | 5.730 | 5.730 | 5.460 | 5.520 | 1.482 | 3,088,229 |
| 2022-05-11 | 5.650 | 5.800 | 5.650 | 5.730 | 1.538 | 2,719,061 |
| 2022-05-10 | 5.700 | 5.720 | 5.590 | 5.650 | 1.517 | 2,148,655 |
| 2022-05-09 | 5.800 | 5.910 | 5.600 | 5.700 | 1.530 | 4,679,625 |
| 2022-05-08 | 5.750 | 5.890 | 5.570 | 5.800 | 1.557 | 4,751,904 |
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.