Heliopolis Housing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.780	9.910	9.740	9.760	3.002	7,778,139
2024-10-23	9.640	9.960	9.620	9.780	3.008	10,913,577
2024-10-22	9.650	9.720	9.600	9.640	2.965	5,245,281
2024-10-21	9.210	9.870	9.210	9.650	2.968	13,515,934
2024-10-20	9.370	9.430	9.160	9.210	2.833	5,036,359
2024-10-17	9.470	9.600	9.330	9.370	2.882	3,323,098
2024-10-16	9.510	9.630	9.470	9.470	2.913	3,629,972
2024-10-15	9.400	9.590	9.400	9.510	2.925	3,075,316
2024-10-14	9.470	9.600	9.320	9.400	2.891	3,261,323
2024-10-13	9.660	9.760	9.470	9.470	2.913	3,379,602
2024-10-10	9.830	9.950	9.660	9.660	2.971	5,833,789
2024-10-09	9.850	10.030	9.770	9.830	3.024	4,860,450
2024-10-08	10.330	10.420	9.650	9.850	3.030	7,752,814
2024-10-07	10.520	10.640	10.330	10.330	3.177	4,754,179
2024-10-03	10.440	10.670	10.440	10.520	3.236	5,810,470
2024-10-02	10.550	10.660	10.400	10.440	3.211	7,101,750
2024-10-01	10.560	10.700	10.500	10.550	3.245	4,925,847
2024-09-30	10.710	10.780	10.520	10.560	3.248	7,969,246
2024-09-29	10.600	10.890	10.530	10.710	3.294	12,167,877
2024-09-26	10.710	10.770	10.540	10.600	3.260	8,475,030
2024-09-25	10.370	10.770	10.330	10.710	3.294	22,714,138
2024-09-24	10.500	10.600	10.320	10.370	3.190	13,325,883
2024-09-23	10.140	10.530	10.140	10.500	3.230	40,403,774
2024-09-22	9.920	10.250	9.920	10.140	3.119	18,867,271
2024-09-19	9.970	10.200	9.870	9.920	3.051	20,059,569
2024-09-18	9.900	10.090	9.900	9.970	3.067	9,133,284
2024-09-17	9.910	10.100	9.900	9.900	3.045	8,984,008
2024-09-16	9.670	10.100	9.670	9.910	3.048	12,032,952
2024-09-12	9.750	9.850	9.670	9.670	2.974	3,795,139
2024-09-11	9.710	9.780	9.640	9.750	2.999	4,204,913
2024-09-10	9.840	9.930	9.700	9.710	2.987	2,903,330
2024-09-09	9.790	9.950	9.780	9.840	3.027	2,151,454
2024-09-08	9.940	10.000	9.780	9.790	3.011	3,615,007
2024-09-05	9.960	10.100	9.940	9.940	3.057	4,943,034
2024-09-04	10.000	10.060	9.900	9.960	3.064	4,818,994
2024-09-03	10.000	10.180	9.980	10.000	3.076	7,926,538
2024-09-02	10.120	10.350	10.000	10.000	3.076	16,708,497
2024-09-01	9.980	10.150	9.980	10.120	3.113	7,309,869
2024-08-29	10.020	10.180	9.960	9.980	3.070	6,169,219
2024-08-28	10.200	10.240	9.980	10.020	3.082	5,645,979
2024-08-27	9.910	10.210	9.850	10.200	3.137	12,948,215
2024-08-26	9.860	10.100	9.820	9.910	3.048	8,654,198
2024-08-25	9.500	10.000	9.500	9.860	3.033	16,178,992
2024-08-22	9.340	9.670	9.340	9.500	2.922	13,516,288
2024-08-21	9.420	9.500	9.330	9.340	2.873	5,509,786
2024-08-20	9.330	9.480	9.330	9.420	2.897	4,999,855
2024-08-19	9.420	9.530	9.280	9.330	2.870	7,168,295
2024-08-18	9.290	9.550	9.290	9.420	2.897	6,199,239
2024-08-15	9.240	9.340	9.200	9.290	2.858	5,566,976
2024-08-14	9.150	9.400	9.150	9.240	2.842	3,114,600
2024-08-13	9.230	9.350	9.130	9.150	2.814	2,182,475
2024-08-12	9.280	9.430	9.200	9.230	2.839	3,974,814
2024-08-11	9.110	9.340	9.110	9.280	2.854	3,157,251
2024-08-08	9.310	9.310	9.090	9.110	2.802	3,639,750
2024-08-07	9.280	9.350	9.200	9.310	2.864	3,270,986
2024-08-06	9.170	9.330	9.130	9.280	2.854	2,179,571
2024-08-05	9.370	9.370	8.690	9.170	2.821	6,053,445
2024-08-04	9.860	9.860	9.350	9.370	2.882	5,270,677
2024-08-01	10.040	10.140	9.860	9.860	3.033	3,880,220
2024-07-31	10.040	10.150	10.030	10.040	3.088	3,261,106

← NewerPage 9 of 21 · 1,215 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.