Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	6.280	6.440	6.280	6.410	1.721	2,367,598
2022-01-31	6.180	6.330	6.100	6.280	1.686	4,581,269
2022-01-30	6.230	6.310	6.160	6.180	1.659	1,489,535
2022-01-26	6.250	6.410	6.200	6.230	1.672	3,589,772
2022-01-25	6.150	6.300	6.150	6.250	1.678	3,212,294
2022-01-24	6.120	6.220	5.980	6.150	1.651	2,971,963
2022-01-23	6.400	6.400	6.070	6.120	1.643	5,028,410
2022-01-20	6.450	6.490	6.350	6.400	1.718	4,518,115
2022-01-19	6.520	6.620	6.420	6.450	1.731	4,471,613
2022-01-18	6.360	6.580	6.270	6.520	1.750	5,253,366
2022-01-17	6.180	6.400	6.160	6.360	1.707	3,582,470
2022-01-16	6.300	6.300	6.070	6.180	1.659	3,221,057
2022-01-13	6.410	6.450	6.220	6.300	1.691	4,226,426
2022-01-12	6.590	6.630	6.340	6.410	1.721	5,094,904
2022-01-11	6.630	6.710	6.480	6.590	1.769	9,621,571
2022-01-10	6.780	6.780	6.610	6.630	1.780	5,302,393
2022-01-09	6.800	6.900	6.700	6.780	1.820	4,402,781
2022-01-05	6.800	6.950	6.770	6.800	1.825	7,906,723
2022-01-04	6.620	6.810	6.620	6.800	1.825	7,792,769
2022-01-03	6.740	6.780	6.590	6.620	1.777	7,255,661
2022-01-02	6.710	6.900	6.690	6.740	1.809	10,059,408
2021-12-30	6.580	6.760	6.500	6.710	1.801	17,357,475
2021-12-29	6.810	6.880	6.560	6.580	1.766	21,507,410
2021-12-28	7.110	7.350	6.740	6.810	1.828	42,706,283
2021-12-27	7.180	7.400	7.080	7.110	1.909	17,506,469
2021-12-26	7.150	7.370	7.150	7.180	1.927	13,499,658
2021-12-23	7.210	7.380	7.140	7.150	1.919	12,965,752
2021-12-22	6.820	7.230	6.760	7.210	1.935	21,325,693
2021-12-21	6.780	7.060	6.780	6.820	1.831	14,039,197
2021-12-20	6.770	6.830	6.390	6.780	1.820	22,316,454
2021-12-19	6.840	7.060	6.740	6.770	1.817	17,588,442
2021-12-16	6.530	6.920	6.530	6.840	1.836	19,506,333
2021-12-15	6.700	6.810	6.490	6.530	1.753	9,260,143
2021-12-14	6.330	6.850	6.300	6.700	1.799	27,112,461
2021-12-13	6.350	6.490	6.300	6.330	1.678	7,218,024
2021-12-12	6.300	6.630	6.300	6.350	1.683	11,026,251
2021-12-09	5.860	6.400	5.840	6.300	1.670	18,480,286
2021-12-08	6.300	6.510	5.830	5.860	1.553	23,448,812
2021-12-07	6.670	7.070	6.220	6.300	1.670	24,937,533
2021-12-06	5.620	6.740	5.600	6.670	1.768	40,115,533
2021-12-05	5.090	5.900	5.000	5.620	1.490	16,619,176
2021-12-02	5.100	5.270	5.060	5.090	1.349	7,071,838
2021-12-01	4.970	5.200	4.900	5.100	1.352	7,250,495
2021-11-30	4.660	4.980	4.560	4.970	1.317	5,491,316
2021-11-29	4.610	4.740	4.600	4.660	1.235	3,361,429
2021-11-28	4.570	4.670	4.350	4.610	1.222	4,351,856
2021-11-25	4.200	4.570	4.200	4.570	1.211	6,591,531
2021-11-24	4.190	4.250	4.150	4.200	1.113	1,127,447
2021-11-23	4.090	4.220	4.080	4.190	1.111	2,428,470
2021-11-22	4.100	4.110	4.000	4.090	1.084	2,407,741
2021-11-21	4.150	4.170	4.080	4.100	1.087	1,008,580
2021-11-18	4.230	4.250	4.100	4.150	1.100	849,768
2021-11-17	4.080	4.310	4.050	4.230	1.121	2,407,347
2021-11-16	4.230	4.230	4.050	4.080	1.081	854,512
2021-11-15	4.290	4.340	4.200	4.230	1.121	608,272
2021-11-14	4.340	4.400	4.280	4.290	1.137	943,644
2021-11-11	4.110	4.380	4.100	4.340	1.150	3,274,389
2021-11-10	4.090	4.180	3.970	4.110	1.089	1,218,598
2021-11-09	4.220	4.260	4.070	4.090	1.084	1,425,821
2021-11-08	4.160	4.270	4.160	4.220	1.119	733,399

← NewerPage 20 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.