Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.050	11.200	11.000	11.010	3.387	6,494,560
2025-04-17	11.030	11.100	10.980	11.050	3.399	4,064,945
2025-04-16	11.180	11.240	10.970	11.030	3.393	5,812,617
2025-04-15	11.180	11.460	11.160	11.180	3.439	7,964,473
2025-04-14	11.130	11.310	11.090	11.180	3.439	5,574,551
2025-04-13	10.950	11.140	10.950	11.130	3.423	4,293,671
2025-04-10	10.750	11.230	10.750	10.950	3.368	8,187,638
2025-04-09	11.400	11.440	10.750	10.750	3.307	11,165,016
2025-04-08	11.380	11.600	11.380	11.400	3.507	11,203,728
2025-04-07	11.480	11.480	11.130	11.380	3.500	15,463,086
2025-04-06	11.200	11.560	10.800	11.480	3.531	24,863,622
2025-04-03	10.930	11.250	10.870	11.200	3.445	5,275,334
2025-03-27	10.940	11.050	10.870	10.930	3.362	6,458,919
2025-03-26	10.870	10.950	10.790	10.940	3.365	3,377,545
2025-03-25	10.960	11.040	10.820	10.870	3.343	4,354,455
2025-03-24	11.140	11.190	10.950	10.960	3.371	4,024,307
2025-03-23	11.140	11.250	11.050	11.140	3.427	5,219,303
2025-03-20	11.210	11.320	11.110	11.140	3.427	5,138,439
2025-03-19	11.350	11.500	11.200	11.210	3.448	9,329,712
2025-03-18	10.900	11.350	10.840	11.350	3.491	15,120,563
2025-03-17	11.100	11.190	10.870	10.900	3.353	6,302,175
2025-03-16	10.780	11.110	10.780	11.100	3.414	8,436,045
2025-03-13	10.800	10.870	10.730	10.780	3.316	3,669,800
2025-03-12	10.900	11.030	10.780	10.800	3.322	5,743,334
2025-03-11	10.900	11.000	10.770	10.900	3.353	8,300,675
2025-03-10	10.710	10.920	10.690	10.900	3.353	6,795,782
2025-03-09	10.600	10.750	10.600	10.710	3.294	3,985,723
2025-03-06	10.590	10.620	10.500	10.600	3.260	2,362,927
2025-03-05	10.720	10.720	10.540	10.590	3.257	2,464,200
2025-03-04	10.780	11.190	10.550	10.720	3.297	4,962,150
2025-03-03	10.400	11.250	10.400	10.780	3.316	23,432,251
2025-03-02	10.300	10.530	10.300	10.400	3.199	3,249,611
2025-02-27	10.210	10.420	10.210	10.300	3.168	3,991,752
2025-02-26	10.360	10.410	10.210	10.210	3.140	4,360,725
2025-02-25	10.570	10.610	10.330	10.360	3.187	5,737,129
2025-02-24	10.650	10.710	10.560	10.570	3.251	3,091,482
2025-02-23	10.670	10.820	10.550	10.650	3.276	6,704,974
2025-02-20	10.560	10.730	10.560	10.670	3.282	7,923,002
2025-02-19	10.370	10.630	10.370	10.560	3.248	8,699,479
2025-02-18	10.360	10.440	10.290	10.370	3.190	3,066,873
2025-02-17	10.360	10.520	10.310	10.360	3.187	4,707,514
2025-02-16	10.240	10.430	10.240	10.360	3.187	4,445,061
2025-02-13	10.100	10.240	10.050	10.240	3.150	5,866,753
2025-02-12	10.060	10.100	9.870	10.100	3.107	8,179,700
2025-02-11	10.600	10.660	10.000	10.060	3.094	6,706,897
2025-02-10	10.450	10.720	10.450	10.600	3.260	8,791,034
2025-02-09	10.600	10.730	10.440	10.450	3.214	7,021,541
2025-02-06	10.610	10.770	10.590	10.600	3.260	4,487,579
2025-02-05	10.600	10.720	10.420	10.610	3.264	7,636,267
2025-02-04	10.780	10.970	10.580	10.600	3.260	10,445,929
2025-02-03	10.760	11.010	10.660	10.780	3.316	13,940,750
2025-02-02	11.040	11.150	10.720	10.760	3.310	12,235,356
2025-01-30	10.670	11.400	10.670	11.040	3.396	32,727,958
2025-01-29	10.000	10.780	10.000	10.670	3.282	31,178,533
2025-01-28	9.750	10.050	9.750	10.000	3.076	4,938,497
2025-01-27	9.940	9.980	9.740	9.750	2.999	4,918,883
2025-01-26	10.100	10.160	9.930	9.940	3.057	2,800,980
2025-01-23	10.100	10.260	10.080	10.100	3.107	5,844,388
2025-01-22	9.850	10.170	9.850	10.100	3.107	7,286,508
2025-01-21	9.990	10.060	9.850	9.850	3.030	4,552,411

← NewerPage 7 of 21 · 1,213 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.