Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 9.96
+0.11 (1.12%)
At close: Aug 5, 2025
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 9.30 | 9.66 | 9.40 | 9.62 | 9.62 | 3.44% | 5,705,262 |
| Jun 23, 2025 | 9.19 | 9.33 | 9.10 | 9.30 | 9.30 | 1.20% | 5,235,383 |
| Jun 22, 2025 | 9.01 | 9.20 | 8.73 | 9.19 | 9.19 | 2.00% | 3,716,674 |
| Jun 19, 2025 | 9.12 | 9.24 | 8.98 | 9.01 | 9.01 | -1.21% | 4,615,694 |
| Jun 18, 2025 | 9.14 | 9.23 | 9.00 | 9.12 | 9.12 | -0.22% | 3,291,447 |
| Jun 17, 2025 | 9.62 | 9.58 | 9.10 | 9.14 | 9.14 | -4.99% | 5,657,025 |
| Jun 16, 2025 | 9.59 | 9.80 | 9.55 | 9.62 | 9.62 | 0.31% | 3,509,432 |
| Jun 15, 2025 | 10.13 | 9.60 | 9.27 | 9.59 | 9.59 | -5.33% | 5,821,413 |
| Jun 12, 2025 | 10.41 | 10.43 | 10.08 | 10.13 | 10.13 | -2.69% | 5,191,848 |
| Jun 11, 2025 | 10.50 | 10.54 | 10.40 | 10.41 | 10.41 | -0.86% | 5,441,181 |
| Jun 10, 2025 | 10.30 | 10.54 | 10.32 | 10.50 | 10.50 | 1.94% | 5,894,601 |
| Jun 4, 2025 | 10.35 | 10.39 | 10.27 | 10.30 | 10.30 | -0.48% | 4,411,975 |
| Jun 3, 2025 | 10.48 | 10.51 | 10.31 | 10.35 | 10.35 | -1.24% | 4,447,676 |
| Jun 2, 2025 | 11.73 | 10.60 | 10.46 | 10.48 | 10.48 | -10.66% | 8,513,946 |
| Jun 1, 2025 | 11.88 | 11.93 | 11.66 | 11.73 | 10.39 | -1.26% | 12,749,360 |
| May 29, 2025 | 11.68 | 11.89 | 11.69 | 11.88 | 10.52 | 1.71% | 9,859,441 |
| May 28, 2025 | 11.78 | 11.90 | 11.66 | 11.68 | 10.35 | -0.85% | 7,472,498 |
| May 27, 2025 | 11.72 | 11.88 | 11.67 | 11.78 | 10.44 | 0.51% | 8,241,026 |
| May 26, 2025 | 11.42 | 11.77 | 11.44 | 11.72 | 10.38 | 2.63% | 12,882,660 |
| May 25, 2025 | 11.41 | 11.63 | 11.40 | 11.42 | 10.12 | 0.09% | 8,486,161 |
| May 22, 2025 | 11.10 | 11.46 | 11.10 | 11.41 | 10.11 | 2.79% | 9,448,567 |
| May 21, 2025 | 11.06 | 11.15 | 11.07 | 11.10 | 9.83 | 0.36% | 3,604,496 |
| May 20, 2025 | 11.08 | 11.15 | 11.04 | 11.06 | 9.80 | -0.18% | 2,762,011 |
| May 19, 2025 | 10.98 | 11.09 | 10.91 | 11.08 | 9.82 | 0.91% | 4,847,737 |