Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 3.530
-0.030 (-0.84%)
At close: Dec 23, 2025
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.56 | 3.60 | 3.49 | 3.53 | 3.53 | -0.84% | 16,926,750 |
| Dec 22, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 19,424,280 |
| Dec 21, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.57 | - | 21,397,070 |
| Dec 18, 2025 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 43,127,480 |
| Dec 17, 2025 | 3.62 | 3.69 | 3.55 | 3.59 | 3.59 | -0.83% | 30,872,360 |
| Dec 16, 2025 | 3.74 | 3.75 | 3.61 | 3.62 | 3.62 | -3.21% | 24,743,670 |
| Dec 15, 2025 | 3.79 | 3.91 | 3.69 | 3.74 | 3.74 | -1.32% | 99,140,090 |
| Dec 14, 2025 | 3.83 | 3.85 | 3.74 | 3.79 | 3.79 | -1.04% | 22,313,210 |
| Dec 11, 2025 | 3.80 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 31,751,430 |
| Dec 10, 2025 | 3.76 | 3.85 | 3.73 | 3.80 | 3.80 | 1.06% | 40,217,860 |
| Dec 9, 2025 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | 1.08% | 23,242,400 |
| Dec 8, 2025 | 3.65 | 3.77 | 3.62 | 3.72 | 3.72 | 1.92% | 68,650,860 |
| Dec 7, 2025 | 3.56 | 3.71 | 3.57 | 3.65 | 3.65 | 2.53% | 36,402,300 |
| Dec 4, 2025 | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | 0.85% | 19,780,490 |
| Dec 3, 2025 | 3.43 | 3.54 | 3.39 | 3.53 | 3.53 | 2.92% | 27,341,350 |
| Dec 2, 2025 | 3.47 | 3.51 | 3.41 | 3.43 | 3.43 | -1.15% | 16,676,940 |
| Dec 1, 2025 | 3.53 | 3.57 | 3.43 | 3.47 | 3.47 | -1.70% | 22,242,550 |
| Nov 30, 2025 | 3.55 | 3.59 | 3.51 | 3.53 | 3.53 | -0.56% | 18,095,160 |
| Nov 27, 2025 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -0.28% | 19,225,520 |
| Nov 26, 2025 | 3.53 | 3.67 | 3.53 | 3.56 | 3.56 | 0.85% | 35,512,690 |
| Nov 25, 2025 | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | -3.55% | 25,982,450 |
| Nov 24, 2025 | 3.81 | 3.83 | 3.66 | 3.66 | 3.66 | -3.94% | 39,649,650 |
| Nov 23, 2025 | 3.66 | 3.83 | 3.65 | 3.81 | 3.81 | 4.10% | 85,111,500 |
| Nov 20, 2025 | 3.54 | 3.74 | 3.55 | 3.66 | 3.66 | 3.39% | 85,188,900 |
| Nov 19, 2025 | 3.55 | 3.61 | 3.50 | 3.54 | 3.54 | -0.28% | 44,926,790 |
| Nov 18, 2025 | 3.58 | 3.63 | 3.50 | 3.55 | 3.55 | -0.84% | 49,618,120 |
| Nov 17, 2025 | 3.38 | 3.60 | 3.45 | 3.58 | 3.58 | 5.92% | 111,761,100 |
| Nov 16, 2025 | 3.39 | 3.44 | 3.38 | 3.38 | 3.38 | -0.29% | 14,780,820 |
| Nov 13, 2025 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | - | 19,203,840 |
| Nov 12, 2025 | 3.42 | 3.46 | 3.38 | 3.39 | 3.39 | -0.88% | 25,231,380 |
| Nov 11, 2025 | 3.31 | 3.43 | 3.29 | 3.42 | 3.42 | 3.32% | 53,773,010 |
| Nov 10, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 17,761,090 |
| Nov 9, 2025 | 3.31 | 3.35 | 3.27 | 3.27 | 3.27 | -1.21% | 8,366,444 |
| Nov 6, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | 0.91% | 12,644,240 |
| Nov 5, 2025 | 3.33 | 3.35 | 3.27 | 3.28 | 3.28 | -1.50% | 10,102,810 |
| Nov 4, 2025 | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | 1.83% | 23,500,930 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 0.62% | 8,119,753 |
| Nov 2, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 11,949,170 |
| Oct 30, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | -1.20% | 12,568,370 |
| Oct 29, 2025 | 3.28 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 18,016,480 |
| Oct 28, 2025 | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 9,659,349 |
| Oct 27, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 36,691,560 |
| Oct 26, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 0.93% | 15,216,130 |
| Oct 23, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 17,526,340 |
| Oct 22, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 8,064,451 |
| Oct 21, 2025 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 7,066,305 |
| Oct 20, 2025 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.92% | 10,470,590 |
| Oct 19, 2025 | 3.19 | 3.26 | 3.20 | 3.25 | 3.25 | 1.88% | 9,907,708 |
| Oct 16, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 9,796,068 |
| Oct 15, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 9,984,804 |