Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 5.770 | 5.860 | 5.760 | 5.770 | 5.579 | 11,918,801 |
| 2026-04-16 | 5.730 | 5.860 | 5.730 | 5.770 | 5.579 | 17,118,017 |
| 2026-04-15 | 5.540 | 5.800 | 5.540 | 5.730 | 5.540 | 49,397,228 |
| 2026-04-14 | 5.500 | 5.620 | 5.460 | 5.540 | 5.357 | 16,668,036 |
| 2026-04-09 | 5.560 | 5.580 | 5.420 | 5.500 | 5.318 | 15,383,365 |
| 2026-04-08 | 5.430 | 5.580 | 5.430 | 5.560 | 5.376 | 35,274,990 |
| 2026-04-07 | 5.570 | 5.590 | 5.370 | 5.430 | 5.250 | 35,009,290 |
| 2026-04-06 | 5.590 | 5.680 | 5.550 | 5.570 | 5.386 | 30,754,832 |
| 2026-04-05 | 5.660 | 5.740 | 5.590 | 5.590 | 5.405 | 27,748,121 |
| 2026-04-02 | 5.660 | 5.740 | 5.620 | 5.660 | 5.473 | 19,433,215 |
| 2026-04-01 | 5.590 | 5.690 | 5.590 | 5.660 | 5.473 | 16,708,730 |
| 2026-03-31 | 5.600 | 5.760 | 5.570 | 5.590 | 5.405 | 37,771,690 |
| 2026-03-30 | 5.750 | 5.800 | 5.570 | 5.600 | 5.415 | 26,776,811 |
| 2026-03-29 | 5.900 | 5.940 | 5.730 | 5.750 | 5.560 | 25,395,356 |
| 2026-03-26 | 5.760 | 6.050 | 5.740 | 5.900 | 5.705 | 53,839,178 |
| 2026-03-25 | 5.900 | 5.950 | 5.720 | 5.760 | 5.569 | 23,523,189 |
| 2026-03-24 | 5.680 | 5.960 | 5.680 | 5.900 | 5.705 | 37,956,234 |
| 2026-03-18 | 5.500 | 5.680 | 5.500 | 5.680 | 5.492 | 35,524,933 |
| 2026-03-17 | 5.290 | 5.530 | 5.290 | 5.500 | 5.318 | 27,292,197 |
| 2026-03-16 | 5.490 | 5.520 | 5.290 | 5.290 | 5.115 | 20,641,535 |
| 2026-03-15 | 5.550 | 5.570 | 5.340 | 5.490 | 5.308 | 27,216,433 |
| 2026-03-12 | 5.610 | 5.710 | 5.530 | 5.550 | 5.366 | 17,125,537 |
| 2026-03-11 | 5.640 | 5.730 | 5.570 | 5.610 | 5.424 | 27,335,196 |
| 2026-03-10 | 5.480 | 5.800 | 5.480 | 5.640 | 5.453 | 44,284,434 |
| 2026-03-09 | 5.200 | 5.490 | 5.200 | 5.480 | 5.299 | 48,708,608 |
| 2026-03-08 | 5.070 | 5.280 | 4.990 | 5.200 | 5.028 | 35,215,657 |
| 2026-03-05 | 5.150 | 5.220 | 5.060 | 5.070 | 4.902 | 18,049,220 |
| 2026-03-04 | 5.140 | 5.250 | 4.980 | 5.150 | 4.980 | 49,985,071 |
| 2026-03-03 | 5.170 | 5.320 | 5.070 | 5.140 | 4.970 | 52,293,554 |
| 2026-03-02 | 4.890 | 5.210 | 4.860 | 5.170 | 4.999 | 87,598,905 |
| 2026-03-01 | 4.820 | 4.900 | 4.440 | 4.890 | 4.728 | 67,387,250 |
| 2026-02-26 | 4.680 | 4.860 | 4.680 | 4.820 | 4.661 | 63,798,395 |
| 2026-02-25 | 4.780 | 4.820 | 4.590 | 4.680 | 4.525 | 68,210,469 |
| 2026-02-24 | 4.620 | 4.970 | 4.550 | 4.780 | 4.622 | 162,780,306 |
| 2026-02-23 | 4.220 | 4.630 | 4.190 | 4.620 | 4.467 | 121,353,875 |
| 2026-02-22 | 4.240 | 4.260 | 4.090 | 4.220 | 4.080 | 28,059,451 |
| 2026-02-19 | 4.330 | 4.370 | 4.150 | 4.240 | 4.100 | 27,436,903 |
| 2026-02-18 | 4.360 | 4.460 | 4.310 | 4.330 | 4.187 | 78,711,744 |
| 2026-02-17 | 4.240 | 4.400 | 4.210 | 4.360 | 4.216 | 74,783,624 |
| 2026-02-16 | 4.290 | 4.440 | 4.220 | 4.240 | 4.100 | 87,650,632 |
| 2026-02-15 | 4.010 | 4.330 | 4.010 | 4.290 | 4.148 | 121,110,682 |
| 2026-02-12 | 3.920 | 4.010 | 3.890 | 4.010 | 3.877 | 62,795,935 |
| 2026-02-11 | 3.990 | 4.060 | 3.900 | 3.920 | 3.790 | 67,730,109 |
| 2026-02-10 | 3.840 | 4.010 | 3.840 | 3.990 | 3.858 | 170,021,040 |
| 2026-02-09 | 3.870 | 3.900 | 3.820 | 3.840 | 3.713 | 40,935,739 |
| 2026-02-08 | 3.570 | 3.950 | 3.570 | 3.870 | 3.742 | 136,097,500 |
| 2026-02-05 | 3.560 | 3.630 | 3.540 | 3.570 | 3.452 | 20,121,286 |
| 2026-02-04 | 3.610 | 3.660 | 3.560 | 3.560 | 3.442 | 32,194,595 |
| 2026-02-03 | 3.630 | 3.680 | 3.600 | 3.610 | 3.491 | 26,238,610 |
| 2026-02-02 | 3.510 | 3.650 | 3.490 | 3.630 | 3.510 | 36,336,131 |
| 2026-02-01 | 3.530 | 3.550 | 3.480 | 3.510 | 3.394 | 16,775,012 |
| 2026-01-28 | 3.540 | 3.590 | 3.460 | 3.530 | 3.413 | 28,187,576 |
| 2026-01-27 | 3.560 | 3.660 | 3.520 | 3.540 | 3.423 | 44,505,214 |
| 2026-01-26 | 3.390 | 3.600 | 3.390 | 3.560 | 3.442 | 60,808,275 |
| 2026-01-25 | 3.410 | 3.450 | 3.380 | 3.390 | 3.278 | 12,279,687 |
| 2026-01-22 | 3.440 | 3.500 | 3.410 | 3.410 | 3.297 | 10,929,370 |
| 2026-01-21 | 3.460 | 3.470 | 3.410 | 3.440 | 3.326 | 12,727,434 |
| 2026-01-20 | 3.450 | 3.530 | 3.430 | 3.460 | 3.346 | 24,850,592 |
| 2026-01-19 | 3.310 | 3.450 | 3.310 | 3.450 | 3.336 | 31,754,399 |
| 2026-01-18 | 3.280 | 3.330 | 3.280 | 3.310 | 3.201 | 4,606,658 |
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.