Heliopolis Housing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.300 | 3.330 | 3.250 | 3.280 | 3.172 | 8,309,556 |
| 2026-01-14 | 3.350 | 3.370 | 3.250 | 3.300 | 3.191 | 16,079,604 |
| 2026-01-13 | 3.430 | 3.470 | 3.340 | 3.350 | 3.239 | 17,767,623 |
| 2026-01-12 | 3.510 | 3.560 | 3.410 | 3.430 | 3.317 | 36,553,965 |
| 2026-01-11 | 3.470 | 3.550 | 3.470 | 3.510 | 3.394 | 20,502,806 |
| 2026-01-08 | 3.480 | 3.520 | 3.470 | 3.470 | 3.355 | 8,334,479 |
| 2026-01-06 | 3.470 | 3.530 | 3.470 | 3.480 | 3.365 | 13,898,694 |
| 2026-01-05 | 3.540 | 3.540 | 3.470 | 3.470 | 3.355 | 15,502,093 |
| 2026-01-04 | 3.600 | 3.620 | 3.530 | 3.540 | 3.423 | 5,343,037 |
| 2025-12-31 | 3.620 | 3.640 | 3.570 | 3.600 | 3.481 | 15,934,532 |
| 2025-12-30 | 3.650 | 3.700 | 3.620 | 3.620 | 3.500 | 22,031,011 |
| 2025-12-29 | 3.640 | 3.660 | 3.630 | 3.650 | 3.529 | 17,630,939 |
| 2025-12-28 | 3.550 | 3.640 | 3.550 | 3.640 | 3.520 | 17,487,099 |
| 2025-12-25 | 3.560 | 3.600 | 3.520 | 3.550 | 3.433 | 15,784,314 |
| 2025-12-24 | 3.530 | 3.580 | 3.530 | 3.560 | 3.442 | 7,839,619 |
| 2025-12-23 | 3.560 | 3.600 | 3.490 | 3.530 | 3.413 | 16,926,752 |
| 2025-12-22 | 3.570 | 3.600 | 3.550 | 3.560 | 3.442 | 19,424,280 |
| 2025-12-21 | 3.570 | 3.600 | 3.530 | 3.570 | 3.452 | 21,397,073 |
| 2025-12-18 | 3.590 | 3.640 | 3.550 | 3.570 | 3.452 | 43,127,480 |
| 2025-12-17 | 3.620 | 3.690 | 3.550 | 3.590 | 3.471 | 30,872,366 |
| 2025-12-16 | 3.740 | 3.750 | 3.610 | 3.620 | 3.500 | 24,743,671 |
| 2025-12-15 | 3.790 | 3.910 | 3.690 | 3.740 | 3.616 | 99,140,095 |
| 2025-12-14 | 3.830 | 3.850 | 3.740 | 3.790 | 3.665 | 22,313,212 |
| 2025-12-11 | 3.800 | 3.860 | 3.770 | 3.830 | 3.703 | 31,751,439 |
| 2025-12-10 | 3.760 | 3.850 | 3.730 | 3.800 | 3.674 | 40,217,869 |
| 2025-12-09 | 3.720 | 3.770 | 3.700 | 3.760 | 3.636 | 23,242,400 |
| 2025-12-08 | 3.650 | 3.770 | 3.620 | 3.720 | 3.597 | 68,650,869 |
| 2025-12-07 | 3.560 | 3.710 | 3.560 | 3.650 | 3.529 | 36,402,308 |
| 2025-12-04 | 3.530 | 3.590 | 3.510 | 3.560 | 3.442 | 19,780,492 |
| 2025-12-03 | 3.430 | 3.540 | 3.390 | 3.530 | 3.413 | 27,341,354 |
| 2025-12-02 | 3.470 | 3.510 | 3.410 | 3.430 | 3.317 | 16,676,945 |
| 2025-12-01 | 3.530 | 3.570 | 3.430 | 3.470 | 3.355 | 22,242,554 |
| 2025-11-30 | 3.550 | 3.590 | 3.510 | 3.530 | 3.413 | 18,095,168 |
| 2025-11-27 | 3.560 | 3.590 | 3.530 | 3.550 | 3.433 | 19,225,527 |
| 2025-11-26 | 3.530 | 3.670 | 3.530 | 3.560 | 3.442 | 35,512,696 |
| 2025-11-25 | 3.680 | 3.680 | 3.520 | 3.530 | 3.413 | 25,982,459 |
| 2025-11-24 | 3.810 | 3.830 | 3.690 | 3.720 | 3.597 | 27,716,782 |
| 2025-11-23 | 3.660 | 3.830 | 3.650 | 3.810 | 3.684 | 85,111,506 |
| 2025-11-20 | 3.540 | 3.740 | 3.540 | 3.660 | 3.539 | 85,188,902 |
| 2025-11-19 | 3.550 | 3.610 | 3.500 | 3.540 | 3.423 | 44,926,790 |
| 2025-11-18 | 3.580 | 3.630 | 3.500 | 3.550 | 3.433 | 49,618,120 |
| 2025-11-17 | 3.380 | 3.600 | 3.380 | 3.580 | 3.462 | 111,761,125 |
| 2025-11-16 | 3.390 | 3.440 | 3.380 | 3.380 | 3.268 | 14,780,821 |
| 2025-11-13 | 3.390 | 3.430 | 3.360 | 3.390 | 3.278 | 19,203,846 |
| 2025-11-12 | 3.420 | 3.460 | 3.380 | 3.390 | 3.278 | 25,231,380 |
| 2025-11-11 | 3.310 | 3.430 | 3.290 | 3.420 | 3.307 | 53,773,010 |
| 2025-11-10 | 3.270 | 3.320 | 3.250 | 3.310 | 3.201 | 17,761,092 |
| 2025-11-09 | 3.310 | 3.350 | 3.270 | 3.270 | 3.162 | 8,366,444 |
| 2025-11-06 | 3.280 | 3.320 | 3.260 | 3.310 | 3.201 | 12,644,246 |
| 2025-11-05 | 3.330 | 3.350 | 3.270 | 3.280 | 3.172 | 10,102,818 |
| 2025-11-04 | 3.270 | 3.360 | 3.270 | 3.330 | 3.220 | 23,500,932 |
| 2025-11-03 | 3.250 | 3.290 | 3.220 | 3.270 | 3.162 | 8,119,753 |
| 2025-11-02 | 3.290 | 3.310 | 3.240 | 3.250 | 3.143 | 11,949,177 |
| 2025-10-30 | 3.330 | 3.340 | 3.290 | 3.290 | 3.181 | 12,568,375 |
| 2025-10-29 | 3.280 | 3.340 | 3.250 | 3.330 | 3.220 | 18,016,482 |
| 2025-10-28 | 3.310 | 3.330 | 3.270 | 3.280 | 3.172 | 9,659,349 |
| 2025-10-27 | 3.270 | 3.320 | 3.250 | 3.310 | 3.201 | 36,691,560 |
| 2025-10-26 | 3.240 | 3.300 | 3.240 | 3.270 | 3.162 | 15,216,130 |
| 2025-10-23 | 3.200 | 3.260 | 3.200 | 3.240 | 3.133 | 17,526,344 |
| 2025-10-22 | 3.190 | 3.220 | 3.190 | 3.200 | 3.094 | 8,064,451 |
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.