Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 5.260 | 5.880 | 5.260 | 5.750 | 1.544 | 6,288,855 |
| 2022-04-27 | 5.290 | 5.420 | 5.250 | 5.260 | 1.412 | 2,257,863 |
| 2022-04-26 | 5.410 | 5.480 | 5.250 | 5.290 | 1.420 | 2,395,782 |
| 2022-04-21 | 5.210 | 5.460 | 5.150 | 5.410 | 1.452 | 7,246,299 |
| 2022-04-20 | 5.130 | 5.270 | 5.050 | 5.210 | 1.399 | 4,937,783 |
| 2022-04-19 | 4.940 | 5.180 | 4.940 | 5.130 | 1.377 | 4,601,338 |
| 2022-04-18 | 4.810 | 5.020 | 4.750 | 4.940 | 1.326 | 3,699,293 |
| 2022-04-17 | 5.040 | 5.190 | 4.750 | 4.810 | 1.291 | 4,690,770 |
| 2022-04-14 | 5.320 | 5.320 | 4.910 | 5.040 | 1.353 | 4,511,570 |
| 2022-04-13 | 5.520 | 5.570 | 5.260 | 5.320 | 1.428 | 3,723,654 |
| 2022-04-12 | 5.490 | 5.630 | 5.450 | 5.520 | 1.482 | 4,035,304 |
| 2022-04-11 | 5.800 | 5.830 | 5.400 | 5.490 | 1.474 | 3,959,853 |
| 2022-04-10 | 5.970 | 5.970 | 5.660 | 5.800 | 1.557 | 4,746,548 |
| 2022-04-07 | 6.080 | 6.150 | 5.900 | 5.970 | 1.603 | 5,674,314 |
| 2022-04-06 | 6.160 | 6.280 | 6.040 | 6.080 | 1.632 | 6,339,919 |
| 2022-04-05 | 6.150 | 6.290 | 6.130 | 6.160 | 1.654 | 8,290,257 |
| 2022-04-04 | 5.940 | 6.220 | 5.940 | 6.150 | 1.651 | 8,705,143 |
| 2022-04-03 | 5.830 | 5.980 | 5.820 | 5.940 | 1.595 | 3,456,803 |
| 2022-03-31 | 5.800 | 5.880 | 5.690 | 5.830 | 1.565 | 4,598,520 |
| 2022-03-30 | 5.880 | 6.070 | 5.760 | 5.800 | 1.557 | 6,909,961 |
| 2022-03-29 | 5.750 | 5.940 | 5.650 | 5.880 | 1.578 | 6,075,381 |
| 2022-03-28 | 6.070 | 6.180 | 5.650 | 5.750 | 1.544 | 7,544,536 |
| 2022-03-27 | 5.960 | 6.200 | 5.820 | 6.070 | 1.629 | 8,595,200 |
| 2022-03-24 | 5.980 | 6.300 | 5.960 | 5.960 | 1.600 | 11,508,091 |
| 2022-03-23 | 5.580 | 6.110 | 5.500 | 5.980 | 1.605 | 11,502,732 |
| 2022-03-22 | 5.570 | 6.050 | 5.570 | 5.580 | 1.498 | 16,061,856 |
| 2022-03-21 | 5.080 | 5.600 | 5.080 | 5.570 | 1.495 | 16,834,516 |
| 2022-03-20 | 4.980 | 5.100 | 4.980 | 5.080 | 1.364 | 5,842,225 |
| 2022-03-17 | 4.980 | 5.170 | 4.920 | 4.980 | 1.337 | 8,826,285 |
| 2022-03-16 | 4.560 | 5.000 | 4.560 | 4.980 | 1.337 | 9,066,679 |
| 2022-03-15 | 4.640 | 4.700 | 4.440 | 4.560 | 1.224 | 4,058,526 |
| 2022-03-14 | 4.590 | 4.700 | 4.540 | 4.640 | 1.246 | 3,781,133 |
| 2022-03-13 | 4.770 | 4.850 | 4.570 | 4.590 | 1.232 | 5,010,378 |
| 2022-03-10 | 4.580 | 4.810 | 4.580 | 4.770 | 1.280 | 5,052,322 |
| 2022-03-09 | 4.630 | 4.720 | 4.540 | 4.580 | 1.229 | 3,329,587 |
| 2022-03-08 | 4.900 | 4.900 | 4.590 | 4.630 | 1.243 | 5,011,127 |
| 2022-03-07 | 5.130 | 5.130 | 4.850 | 4.900 | 1.315 | 2,797,481 |
| 2022-03-06 | 5.200 | 5.220 | 5.100 | 5.130 | 1.377 | 2,211,298 |
| 2022-03-03 | 5.190 | 5.340 | 5.170 | 5.200 | 1.396 | 5,564,611 |
| 2022-03-02 | 5.250 | 5.350 | 5.180 | 5.190 | 1.393 | 6,205,982 |
| 2022-03-01 | 4.960 | 5.250 | 4.960 | 5.250 | 1.409 | 4,591,113 |
| 2022-02-28 | 5.190 | 5.190 | 4.960 | 4.960 | 1.331 | 4,428,150 |
| 2022-02-27 | 4.950 | 5.270 | 4.950 | 5.190 | 1.393 | 3,741,386 |
| 2022-02-24 | 5.460 | 5.460 | 4.760 | 4.950 | 1.329 | 7,127,694 |
| 2022-02-23 | 5.550 | 5.630 | 5.440 | 5.460 | 1.466 | 3,040,472 |
| 2022-02-22 | 5.640 | 5.700 | 5.370 | 5.550 | 1.490 | 5,572,397 |
| 2022-02-21 | 5.620 | 5.730 | 5.480 | 5.640 | 1.514 | 5,126,417 |
| 2022-02-20 | 5.930 | 5.940 | 5.580 | 5.620 | 1.509 | 5,339,417 |
| 2022-02-17 | 6.020 | 6.080 | 5.910 | 5.930 | 1.592 | 2,030,129 |
| 2022-02-16 | 5.930 | 6.190 | 5.930 | 6.020 | 1.616 | 5,583,621 |
| 2022-02-15 | 5.910 | 6.070 | 5.850 | 5.930 | 1.592 | 3,871,384 |
| 2022-02-14 | 6.000 | 6.100 | 5.850 | 5.910 | 1.586 | 3,624,029 |
| 2022-02-13 | 6.280 | 6.280 | 5.980 | 6.000 | 1.611 | 3,624,183 |
| 2022-02-10 | 6.510 | 6.540 | 6.210 | 6.280 | 1.686 | 5,762,754 |
| 2022-02-09 | 6.380 | 6.570 | 6.380 | 6.510 | 1.748 | 7,496,098 |
| 2022-02-08 | 6.480 | 6.500 | 6.360 | 6.380 | 1.713 | 2,193,461 |
| 2022-02-07 | 6.690 | 6.760 | 6.400 | 6.480 | 1.739 | 7,828,484 |
| 2022-02-06 | 6.470 | 6.700 | 6.430 | 6.690 | 1.796 | 8,148,381 |
| 2022-02-03 | 6.560 | 6.630 | 6.450 | 6.470 | 1.737 | 3,980,027 |
| 2022-02-02 | 6.410 | 6.640 | 6.410 | 6.560 | 1.761 | 7,855,982 |
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.