Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 3.630
+0.120 (3.42%)
At close: Feb 2, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.57% | 16,775,010 |
| Jan 28, 2026 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | -0.28% | 28,187,570 |
| Jan 27, 2026 | 3.56 | 3.66 | 3.52 | 3.54 | 3.54 | -0.56% | 44,505,210 |
| Jan 26, 2026 | 3.39 | 3.60 | 3.40 | 3.56 | 3.56 | 5.01% | 60,808,270 |
| Jan 25, 2026 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.59% | 12,279,680 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -0.87% | 10,929,370 |
| Jan 21, 2026 | 3.46 | 3.47 | 3.41 | 3.44 | 3.44 | -0.58% | 12,727,430 |
| Jan 20, 2026 | 3.45 | 3.53 | 3.43 | 3.46 | 3.46 | 0.29% | 24,850,590 |
| Jan 19, 2026 | 3.31 | 3.45 | 3.32 | 3.45 | 3.45 | 4.23% | 31,754,390 |
| Jan 18, 2026 | 3.28 | 3.33 | 3.30 | 3.31 | 3.31 | 0.91% | 4,606,658 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 8,309,556 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.25 | 3.30 | 3.30 | -1.49% | 16,079,600 |
| Jan 13, 2026 | 3.43 | 3.47 | 3.34 | 3.35 | 3.35 | -2.33% | 17,767,620 |
| Jan 12, 2026 | 3.51 | 3.56 | 3.41 | 3.43 | 3.43 | -2.28% | 36,553,960 |
| Jan 11, 2026 | 3.47 | 3.55 | 3.47 | 3.51 | 3.51 | 1.15% | 20,502,800 |
| Jan 8, 2026 | 3.48 | 3.52 | 3.47 | 3.47 | 3.47 | -0.29% | 8,334,479 |
| Jan 6, 2026 | 3.47 | 3.53 | 3.48 | 3.48 | 3.48 | 0.29% | 13,898,690 |
| Jan 5, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | 15,502,090 |
| Jan 4, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.67% | 5,343,037 |
| Dec 31, 2025 | 3.62 | 3.64 | 3.57 | 3.60 | 3.60 | -0.55% | 15,934,530 |
| Dec 30, 2025 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | -0.82% | 22,031,010 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 17,630,930 |
| Dec 28, 2025 | 3.55 | 3.64 | 3.56 | 3.64 | 3.64 | 2.54% | 17,487,090 |
| Dec 25, 2025 | 3.56 | 3.60 | 3.52 | 3.55 | 3.55 | -0.28% | 15,784,310 |
| Dec 24, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.85% | 7,839,619 |
| 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 |