Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.220	3.230	3.180	3.190	3.084	7,066,305
2025-10-20	3.250	3.280	3.190	3.220	3.114	10,470,595
2025-10-19	3.190	3.260	3.190	3.250	3.143	9,907,708
2025-10-16	3.190	3.210	3.180	3.190	3.084	9,796,068
2025-10-15	3.160	3.190	3.150	3.190	3.084	9,984,804
2025-10-14	3.190	3.240	3.150	3.160	3.055	17,243,094
2025-10-13	3.140	3.210	3.120	3.190	3.084	18,539,089
2025-10-12	3.180	3.190	3.110	3.140	3.036	13,018,306
2025-10-08	3.200	3.230	3.160	3.180	3.075	12,061,475
2025-10-07	3.240	3.260	3.200	3.200	3.094	12,200,724
2025-10-06	3.260	3.280	3.230	3.240	3.133	9,697,637
2025-10-05	3.270	3.290	3.250	3.260	3.152	8,594,828
2025-10-02	3.290	3.300	3.250	3.270	3.162	10,459,273
2025-10-01	3.290	3.310	3.280	3.290	3.181	10,333,452
2025-09-30	3.290	3.340	3.280	3.290	3.181	27,110,796
2025-09-29	3.280	3.330	3.260	3.290	3.181	28,260,815
2025-09-28	3.280	3.300	3.270	3.280	3.172	11,269,539
2025-09-25	3.400	3.400	3.260	3.280	3.172	18,853,385
2025-09-24	10.040	10.110	10.010	10.060	3.242	5,855,274
2025-09-23	9.940	10.100	9.940	10.040	3.236	3,671,261
2025-09-22	9.920	9.970	9.870	9.940	3.204	1,299,765
2025-09-21	9.950	10.030	9.920	9.920	3.197	2,961,877
2025-09-18	10.070	10.150	9.920	9.950	3.207	5,860,959
2025-09-17	10.070	10.170	10.060	10.070	3.246	2,887,401
2025-09-16	10.340	10.370	10.060	10.070	3.246	5,368,961
2025-09-15	10.400	10.460	10.270	10.340	3.333	4,298,779
2025-09-14	10.090	10.470	10.080	10.400	3.352	13,878,332
2025-09-11	9.950	10.100	9.950	10.090	3.252	3,023,691
2025-09-10	9.940	10.010	9.890	9.950	3.207	4,288,379
2025-09-09	9.880	10.180	9.880	9.940	3.204	7,465,087
2025-09-08	9.900	9.970	9.880	9.880	3.184	2,678,604
2025-09-07	9.990	10.070	9.900	9.900	3.191	3,524,118
2025-09-03	10.050	10.120	9.990	9.990	3.220	5,411,265
2025-09-02	9.870	10.120	9.870	10.050	3.239	6,464,243
2025-09-01	9.770	9.900	9.710	9.870	3.181	2,215,505
2025-08-31	9.960	10.050	9.760	9.770	3.149	3,050,469
2025-08-28	9.900	9.970	9.900	9.960	3.210	1,312,710
2025-08-27	9.910	9.950	9.860	9.900	3.191	1,771,666
2025-08-26	9.970	10.040	9.880	9.910	3.194	3,193,316
2025-08-25	9.800	10.050	9.800	9.970	3.213	4,826,783
2025-08-24	9.710	9.840	9.700	9.800	3.159	1,503,952
2025-08-21	9.710	9.750	9.680	9.710	3.130	1,192,221
2025-08-20	9.800	9.850	9.710	9.710	3.130	1,507,077
2025-08-19	9.800	9.840	9.780	9.800	3.159	1,953,199
2025-08-18	9.710	9.870	9.710	9.800	3.159	2,692,625
2025-08-17	9.730	9.840	9.640	9.710	3.130	1,835,387
2025-08-14	9.770	9.830	9.700	9.730	3.136	1,813,725
2025-08-13	9.860	9.910	9.730	9.770	3.149	1,712,613
2025-08-12	9.890	9.950	9.820	9.860	3.178	2,471,680
2025-08-11	10.090	10.140	9.870	9.890	3.188	5,386,268
2025-08-10	9.880	10.110	9.880	10.090	3.252	4,850,709
2025-08-07	9.890	9.960	9.870	9.880	3.184	2,744,238
2025-08-06	9.960	10.080	9.860	9.890	3.188	3,145,248
2025-08-05	9.850	10.200	9.850	9.960	3.210	8,142,855
2025-08-04	9.770	9.910	9.770	9.850	3.175	2,817,809
2025-08-03	9.690	9.770	9.660	9.770	3.149	1,628,650
2025-07-31	9.500	9.690	9.500	9.690	3.123	1,650,123
2025-07-30	9.600	9.760	9.460	9.500	3.062	3,037,743
2025-07-29	9.690	9.700	9.570	9.600	3.094	2,440,015
2025-07-28	9.890	9.940	9.620	9.690	3.123	4,493,104

← NewerPage 5 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.