Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.120	8.400	8.100	8.310	8.310	20,018,076
2026-07-20	7.950	8.140	7.860	8.120	8.120	23,390,199
2026-07-19	7.780	8.000	7.730	7.950	7.950	14,691,381
2026-07-16	7.740	7.960	7.710	7.780	7.780	40,613,245
2026-07-15	7.350	7.770	7.350	7.740	7.740	30,182,709
2026-07-14	7.350	7.470	7.320	7.350	7.350	17,129,531
2026-07-13	7.460	7.460	7.280	7.350	7.350	15,823,610
2026-07-12	7.330	7.620	7.240	7.460	7.460	26,748,851
2026-07-09	6.830	7.450	6.830	7.330	7.330	86,606,907
2026-07-08	6.710	6.910	6.690	6.830	6.830	41,534,988
2026-07-07	6.770	6.840	6.660	6.710	6.710	26,554,470
2026-07-06	6.640	6.830	6.640	6.770	6.770	47,214,129
2026-07-05	6.430	6.640	6.430	6.640	6.640	18,280,645
2026-07-01	6.400	6.500	6.400	6.430	6.430	10,011,393
2026-06-30	6.370	6.510	6.370	6.400	6.400	10,345,133
2026-06-29	6.410	6.470	6.360	6.370	6.370	7,003,506
2026-06-28	6.530	6.560	6.370	6.410	6.410	8,174,064
2026-06-25	6.560	6.640	6.470	6.530	6.530	15,719,210
2026-06-24	6.400	6.600	6.400	6.560	6.560	17,959,814
2026-06-23	6.590	6.630	6.370	6.400	6.400	13,233,541
2026-06-22	6.570	6.640	6.450	6.590	6.590	9,788,795
2026-06-21	6.510	6.650	6.510	6.570	6.570	11,945,445
2026-06-17	6.400	6.620	6.400	6.510	6.510	33,385,349
2026-06-16	6.430	6.500	6.340	6.400	6.400	19,368,737
2026-06-15	6.580	6.670	6.410	6.430	6.430	20,570,211
2026-06-14	6.400	6.600	6.400	6.580	6.580	14,939,602
2026-06-11	6.460	6.500	6.280	6.400	6.400	10,808,869
2026-06-10	6.710	6.800	6.400	6.460	6.460	28,394,147
2026-06-09	6.390	6.760	6.390	6.710	6.710	28,280,651
2026-06-08	6.450	6.470	6.360	6.390	6.390	9,791,514
2026-06-07	6.550	6.550	6.390	6.450	6.450	8,592,071
2026-06-04	6.580	6.620	6.540	6.550	6.550	8,450,559
2026-06-03	6.790	6.830	6.580	6.580	6.580	19,835,176
2026-06-02	6.700	6.870	6.700	6.790	6.790	29,797,087
2026-06-01	6.370	6.700	6.370	6.700	6.700	39,394,050
2026-05-25	6.400	6.470	6.340	6.370	6.370	16,107,005
2026-05-24	6.320	6.520	6.320	6.400	6.400	25,950,784
2026-05-21	6.410	6.510	6.320	6.320	6.320	25,428,683
2026-05-20	6.520	6.700	6.390	6.410	6.410	41,595,156
2026-05-19	6.420	6.610	6.420	6.520	6.520	30,660,021
2026-05-18	6.740	6.740	6.370	6.420	6.420	20,675,935
2026-05-17	6.900	6.980	6.720	6.740	6.517	26,885,188
2026-05-14	7.000	7.020	6.820	6.900	6.672	33,138,364
2026-05-13	7.060	7.150	6.980	7.000	6.768	24,354,390
2026-05-12	7.080	7.200	7.000	7.060	6.826	25,497,633
2026-05-11	6.870	7.180	6.870	7.080	6.846	49,980,076
2026-05-10	6.980	6.990	6.810	6.870	6.643	21,961,743
2026-05-06	6.900	7.080	6.810	6.980	6.749	25,088,861
2026-05-05	6.650	6.950	6.610	6.900	6.672	30,178,273
2026-05-04	6.860	6.950	6.650	6.650	6.430	25,421,419
2026-05-03	6.200	6.870	6.200	6.860	6.633	63,844,890
2026-04-30	6.270	6.450	6.200	6.200	5.995	35,900,874
2026-04-29	5.980	6.390	5.980	6.270	6.063	83,928,385
2026-04-28	5.900	6.020	5.900	5.980	5.782	16,656,875
2026-04-27	5.830	5.970	5.830	5.900	5.705	20,930,745
2026-04-26	5.970	6.160	5.810	5.830	5.637	31,285,592
2026-04-23	6.150	6.220	5.970	5.970	5.773	33,452,744
2026-04-22	5.760	6.200	5.700	6.150	5.947	80,675,933
2026-04-21	5.650	5.850	5.650	5.760	5.569	19,876,097
2026-04-20	5.770	5.790	5.630	5.650	5.463	11,167,769

← NewerPage 2 of 21 · 1,214 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.