Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	9.850	9.960	9.820	9.890	3.188	2,412,939
2025-07-23	9.880	9.960	9.820	9.850	3.175	1,913,719
2025-07-22	9.970	10.020	9.850	9.880	3.184	2,551,107
2025-07-21	10.140	10.200	9.970	9.970	3.213	4,066,412
2025-07-20	9.990	10.180	9.990	10.140	3.268	3,750,552
2025-07-17	9.910	10.080	9.910	9.990	3.220	4,165,961
2025-07-16	10.070	10.130	9.890	9.910	3.194	4,316,683
2025-07-15	9.650	10.140	9.650	10.070	3.246	16,299,154
2025-07-14	9.630	9.680	9.620	9.650	3.110	2,109,953
2025-07-13	9.710	9.790	9.630	9.630	3.104	3,590,821
2025-07-10	9.570	9.760	9.570	9.710	3.130	4,377,006
2025-07-09	9.580	9.700	9.520	9.570	3.084	1,756,595
2025-07-07	9.700	9.740	9.560	9.580	3.088	3,366,044
2025-07-06	9.570	9.730	9.570	9.700	3.126	4,829,488
2025-07-02	9.470	9.690	9.470	9.570	3.084	2,930,072
2025-07-01	9.640	9.700	9.450	9.470	3.052	2,689,132
2025-06-30	9.780	9.800	9.640	9.640	3.107	2,954,254
2025-06-29	9.700	9.870	9.680	9.780	3.152	7,304,228
2025-06-25	9.620	9.700	9.550	9.700	3.126	3,132,049
2025-06-24	9.300	9.660	9.300	9.620	3.101	5,705,262
2025-06-23	9.190	9.330	9.100	9.300	2.997	5,235,383
2025-06-22	9.010	9.200	8.730	9.190	2.962	3,716,674
2025-06-19	9.120	9.240	8.980	9.010	2.904	4,615,694
2025-06-18	9.140	9.230	9.000	9.120	2.939	3,291,447
2025-06-17	9.620	9.620	9.100	9.140	2.946	5,657,025
2025-06-16	9.590	9.800	9.550	9.620	3.101	3,509,432
2025-06-15	10.130	10.130	9.270	9.590	3.091	5,821,413
2025-06-12	10.410	10.430	10.080	10.130	3.265	5,191,848
2025-06-11	10.500	10.540	10.400	10.410	3.355	5,441,181
2025-06-10	10.300	10.540	10.300	10.500	3.384	5,894,601
2025-06-04	10.350	10.390	10.270	10.300	3.320	4,411,975
2025-06-03	10.480	10.510	10.310	10.350	3.336	4,447,676
2025-06-02	11.730	11.730	10.460	10.480	3.378	8,513,946
2025-06-01	11.880	11.930	11.660	11.730	3.608	12,749,365
2025-05-29	11.680	11.890	11.680	11.880	3.654	9,859,441
2025-05-28	11.780	11.900	11.660	11.680	3.593	7,472,498
2025-05-27	11.720	11.880	11.670	11.780	3.623	8,241,026
2025-05-26	11.420	11.770	11.420	11.720	3.605	12,882,664
2025-05-25	11.410	11.630	11.400	11.420	3.513	8,486,161
2025-05-22	11.100	11.460	11.100	11.410	3.510	9,448,567
2025-05-21	11.060	11.150	11.060	11.100	3.414	3,604,496
2025-05-20	11.080	11.150	11.040	11.060	3.402	2,762,011
2025-05-19	10.980	11.090	10.910	11.080	3.408	4,847,737
2025-05-18	11.150	11.240	10.980	10.980	3.377	3,376,423
2025-05-15	11.120	11.280	11.120	11.150	3.430	3,998,175
2025-05-14	11.100	11.170	11.060	11.120	3.420	2,981,441
2025-05-13	11.100	11.180	11.070	11.100	3.414	3,925,316
2025-05-12	11.090	11.190	11.040	11.100	3.414	3,846,501
2025-05-11	11.300	11.400	11.070	11.090	3.411	4,224,478
2025-05-08	11.300	11.340	11.170	11.300	3.476	2,645,211
2025-05-07	11.330	11.510	11.260	11.300	3.476	5,717,654
2025-05-06	11.330	11.380	11.260	11.330	3.485	3,048,624
2025-05-05	11.480	11.510	11.310	11.330	3.485	4,284,848
2025-05-04	11.150	11.500	11.150	11.480	3.531	12,366,858
2025-04-30	11.130	11.180	11.100	11.150	3.430	3,064,346
2025-04-29	11.220	11.310	11.130	11.130	3.423	5,288,602
2025-04-28	11.140	11.260	11.070	11.220	3.451	4,541,171
2025-04-27	11.110	11.260	11.100	11.140	3.427	3,361,159
2025-04-23	11.010	11.110	11.010	11.110	3.417	4,483,169
2025-04-22	11.050	11.200	11.000	11.010	3.387	6,494,560

← NewerPage 6 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.