Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.070	10.200	9.950	9.990	3.073	9,237,548
2025-01-19	9.720	10.150	9.720	10.070	3.097	10,805,156
2025-01-16	9.800	9.870	9.680	9.720	2.990	5,110,919
2025-01-15	8.960	10.750	8.960	9.800	3.014	19,139,630
2025-01-14	9.030	9.120	8.830	8.960	2.756	3,603,872
2025-01-13	9.020	9.200	9.020	9.030	2.778	3,701,149
2025-01-12	9.040	9.050	8.890	9.020	2.774	2,312,615
2025-01-09	9.060	9.130	9.040	9.040	2.781	1,476,501
2025-01-08	9.140	9.150	9.040	9.060	2.787	1,842,938
2025-01-06	9.270	9.310	9.130	9.140	2.811	4,428,067
2025-01-05	9.240	9.300	9.240	9.270	2.851	2,229,913
2025-01-02	9.040	9.240	9.040	9.240	2.842	2,908,604
2024-12-31	8.960	9.110	8.950	9.040	2.781	2,409,172
2024-12-30	9.100	9.150	8.950	8.960	2.756	1,850,830
2024-12-29	9.200	9.240	9.100	9.100	2.799	1,418,662
2024-12-26	9.220	9.270	9.170	9.200	2.830	1,529,790
2024-12-25	9.220	9.270	9.170	9.220	2.836	0
2024-12-24	9.210	9.240	9.150	9.220	2.836	1,906,261
2024-12-23	9.420	9.460	9.210	9.210	2.833	2,407,525
2024-12-22	9.400	9.460	9.400	9.420	2.897	1,988,568
2024-12-19	9.400	9.410	9.260	9.400	2.891	2,631,986
2024-12-18	9.500	9.560	9.400	9.400	2.891	2,593,020
2024-12-17	9.580	9.680	9.500	9.500	2.922	2,943,955
2024-12-16	9.630	9.720	9.580	9.580	2.947	2,501,577
2024-12-15	9.630	9.750	9.580	9.630	2.962	2,112,996
2024-12-12	9.610	9.740	9.610	9.630	2.962	2,271,079
2024-12-11	9.640	9.770	9.600	9.610	2.956	4,278,096
2024-12-10	9.730	9.800	9.630	9.640	2.965	6,294,502
2024-12-09	9.630	9.750	9.630	9.730	2.993	7,496,176
2024-12-08	9.630	9.810	9.610	9.630	2.962	9,861,145
2024-12-05	9.600	9.720	9.600	9.630	2.962	2,891,487
2024-12-04	9.530	9.660	9.530	9.600	2.953	3,622,529
2024-12-03	9.650	9.680	9.500	9.530	2.931	5,620,096
2024-12-02	9.770	9.850	9.580	9.650	2.968	6,869,578
2024-12-01	9.600	9.770	9.510	9.770	3.005	8,165,219
2024-11-28	9.560	9.670	9.470	9.600	2.953	4,111,050
2024-11-27	9.610	9.700	9.480	9.560	2.941	2,930,447
2024-11-26	9.540	9.670	9.540	9.610	2.956	2,191,521
2024-11-25	9.580	9.680	9.500	9.540	2.934	3,748,993
2024-11-24	9.750	9.810	9.580	9.580	2.947	6,527,950
2024-11-21	9.780	9.900	9.730	9.750	2.999	4,606,136
2024-11-20	9.770	9.860	9.740	9.780	3.008	3,111,125
2024-11-19	9.960	9.990	9.770	9.770	3.005	4,819,817
2024-11-18	10.180	10.210	9.960	9.960	3.064	6,157,247
2024-11-17	10.310	10.340	10.150	10.180	3.131	4,794,157
2024-11-14	10.410	10.500	10.250	10.310	3.171	7,215,587
2024-11-13	10.670	10.710	10.400	10.410	3.202	7,525,604
2024-11-12	10.470	10.680	10.440	10.670	3.282	11,370,015
2024-11-11	10.340	10.570	10.340	10.470	3.220	7,986,435
2024-11-10	10.210	10.340	10.210	10.340	3.180	3,691,510
2024-11-07	10.240	10.310	10.190	10.210	3.140	4,903,275
2024-11-06	10.290	10.360	10.230	10.240	3.150	2,595,434
2024-11-05	10.180	10.390	10.180	10.290	3.165	10,553,214
2024-11-04	10.140	10.220	10.130	10.180	3.131	6,548,278
2024-11-03	10.120	10.250	10.110	10.140	3.119	2,466,585
2024-10-31	10.150	10.260	10.110	10.120	3.113	5,488,030
2024-10-30	9.870	10.150	9.870	10.150	3.122	8,554,693
2024-10-29	9.750	9.950	9.750	9.870	3.036	5,691,634
2024-10-28	9.770	9.870	9.740	9.750	2.999	3,424,848
2024-10-27	9.760	9.850	9.730	9.770	3.005	3,527,404

← NewerPage 8 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.