Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 9.95
+0.01 (0.10%)
At close: Sep 10, 2025
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.88 | 10.18 | 9.91 | 9.94 | 9.94 | 0.61% | 7,465,087 |
| Sep 8, 2025 | 9.90 | 9.97 | 9.88 | 9.88 | 9.88 | -0.20% | 2,678,604 |
| Sep 7, 2025 | 9.99 | 10.07 | 9.90 | 9.90 | 9.90 | -0.90% | 3,524,118 |
| Sep 3, 2025 | 10.05 | 10.12 | 9.99 | 9.99 | 9.99 | -0.60% | 5,411,265 |
| Sep 2, 2025 | 9.87 | 10.12 | 9.89 | 10.05 | 10.05 | 1.82% | 6,464,243 |
| Sep 1, 2025 | 9.77 | 9.90 | 9.71 | 9.87 | 9.87 | 1.02% | 2,215,505 |
| Aug 31, 2025 | 9.96 | 10.05 | 9.76 | 9.77 | 9.77 | -1.91% | 3,050,469 |
| Aug 28, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.96 | 0.61% | 1,312,710 |
| Aug 27, 2025 | 9.91 | 9.95 | 9.86 | 9.90 | 9.90 | -0.10% | 1,771,666 |
| Aug 26, 2025 | 9.97 | 10.04 | 9.88 | 9.91 | 9.91 | -0.60% | 3,193,316 |
| Aug 25, 2025 | 9.80 | 10.05 | 9.85 | 9.97 | 9.97 | 1.73% | 4,826,783 |
| Aug 24, 2025 | 9.71 | 9.84 | 9.70 | 9.80 | 9.80 | 0.93% | 1,503,952 |
| Aug 21, 2025 | 9.71 | 9.75 | 9.68 | 9.71 | 9.71 | - | 1,192,221 |
| Aug 20, 2025 | 9.80 | 9.85 | 9.71 | 9.71 | 9.71 | -0.92% | 1,507,077 |
| Aug 19, 2025 | 9.80 | 9.84 | 9.78 | 9.80 | 9.80 | - | 1,953,199 |
| Aug 18, 2025 | 9.71 | 9.87 | 9.72 | 9.80 | 9.80 | 0.93% | 2,692,625 |
| Aug 17, 2025 | 9.73 | 9.84 | 9.64 | 9.71 | 9.71 | -0.21% | 1,835,387 |
| Aug 14, 2025 | 9.77 | 9.83 | 9.70 | 9.73 | 9.73 | -0.41% | 1,813,725 |
| Aug 13, 2025 | 9.86 | 9.91 | 9.73 | 9.77 | 9.77 | -0.91% | 1,712,613 |
| Aug 12, 2025 | 9.89 | 9.95 | 9.82 | 9.86 | 9.86 | -0.30% | 2,471,680 |
| Aug 11, 2025 | 10.09 | 10.14 | 9.87 | 9.89 | 9.89 | -1.98% | 5,386,268 |
| Aug 10, 2025 | 9.88 | 10.11 | 9.90 | 10.09 | 10.09 | 2.13% | 4,850,709 |
| Aug 7, 2025 | 9.89 | 9.96 | 9.87 | 9.88 | 9.88 | -0.10% | 2,744,238 |
| Aug 6, 2025 | 9.96 | 10.08 | 9.86 | 9.89 | 9.89 | -0.70% | 3,145,248 |
| Aug 5, 2025 | 9.85 | 10.20 | 9.90 | 9.96 | 9.96 | 1.12% | 8,142,855 |
| Aug 4, 2025 | 9.77 | 9.91 | 9.77 | 9.85 | 9.85 | 0.82% | 2,817,809 |
| Aug 3, 2025 | 9.69 | 9.77 | 9.66 | 9.77 | 9.77 | 0.83% | 1,628,650 |
| Jul 31, 2025 | 9.50 | 9.69 | 9.55 | 9.69 | 9.69 | 2.00% | 1,650,123 |
| Jul 30, 2025 | 9.60 | 9.76 | 9.46 | 9.50 | 9.50 | -1.04% | 3,037,743 |
| Jul 29, 2025 | 9.69 | 9.70 | 9.57 | 9.60 | 9.60 | -0.93% | 2,440,015 |
| Jul 28, 2025 | 9.89 | 9.94 | 9.62 | 9.69 | 9.69 | -2.02% | 4,493,104 |
| Jul 27, 2025 | 9.85 | 9.96 | 9.82 | 9.89 | 9.89 | 0.41% | 2,412,939 |
| Jul 23, 2025 | 9.88 | 9.96 | 9.82 | 9.85 | 9.85 | -0.30% | 1,913,719 |
| Jul 22, 2025 | 9.97 | 10.02 | 9.85 | 9.88 | 9.88 | -0.90% | 2,551,107 |
| Jul 21, 2025 | 10.14 | 10.20 | 9.97 | 9.97 | 9.97 | -1.68% | 4,066,412 |
| Jul 20, 2025 | 9.99 | 10.18 | 10.01 | 10.14 | 10.14 | 1.50% | 3,750,552 |
| Jul 17, 2025 | 9.91 | 10.08 | 9.93 | 9.99 | 9.99 | 0.81% | 4,165,961 |
| Jul 16, 2025 | 10.07 | 10.13 | 9.89 | 9.91 | 9.91 | -1.59% | 4,316,683 |
| Jul 15, 2025 | 9.65 | 10.14 | 9.65 | 10.07 | 10.07 | 4.35% | 16,299,150 |
| Jul 14, 2025 | 9.63 | 9.68 | 9.62 | 9.65 | 9.65 | 0.21% | 2,109,953 |
| Jul 13, 2025 | 9.71 | 9.79 | 9.63 | 9.63 | 9.63 | -0.82% | 3,590,821 |
| Jul 10, 2025 | 9.57 | 9.76 | 9.60 | 9.71 | 9.71 | 1.46% | 4,377,006 |
| Jul 9, 2025 | 9.58 | 9.70 | 9.52 | 9.57 | 9.57 | -0.10% | 1,756,595 |
| Jul 7, 2025 | 9.70 | 9.74 | 9.56 | 9.58 | 9.58 | -1.24% | 3,366,044 |
| Jul 6, 2025 | 9.57 | 9.73 | 9.60 | 9.70 | 9.70 | 1.36% | 4,829,488 |
| Jul 2, 2025 | 9.47 | 9.69 | 9.50 | 9.57 | 9.57 | 1.06% | 2,930,072 |
| Jul 1, 2025 | 9.64 | 9.70 | 9.45 | 9.47 | 9.47 | -1.76% | 2,689,132 |
| Jun 30, 2025 | 9.78 | 9.80 | 9.64 | 9.64 | 9.64 | -1.43% | 2,954,254 |
| Jun 29, 2025 | 9.70 | 9.87 | 9.68 | 9.78 | 9.78 | 0.82% | 7,304,228 |
| Jun 25, 2025 | 9.62 | 9.70 | 9.55 | 9.70 | 9.70 | 0.83% | 3,132,049 |