Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 6.55
-0.03 (-0.46%)
At close: Jun 4, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.58 | 6.62 | 6.54 | 6.55 | 6.55 | -0.46% | 8,450,559 |
| Jun 3, 2026 | 6.79 | 6.83 | 6.58 | 6.58 | 6.58 | -3.09% | 19,835,170 |
| Jun 2, 2026 | 6.70 | 6.87 | 6.72 | 6.79 | 6.79 | 1.34% | 29,797,080 |
| Jun 1, 2026 | 6.37 | 6.70 | 6.43 | 6.70 | 6.70 | 5.18% | 39,394,050 |
| May 25, 2026 | 6.40 | 6.47 | 6.34 | 6.37 | 6.37 | -0.47% | 16,107,000 |
| May 24, 2026 | 6.32 | 6.52 | 6.38 | 6.40 | 6.40 | 1.27% | 25,950,780 |
| May 21, 2026 | 6.41 | 6.51 | 6.32 | 6.32 | 6.32 | -1.40% | 25,428,680 |
| May 20, 2026 | 6.52 | 6.70 | 6.39 | 6.41 | 6.41 | -1.69% | 41,595,150 |
| May 19, 2026 | 6.42 | 6.61 | 6.43 | 6.52 | 6.52 | 1.56% | 30,660,020 |
| May 18, 2026 | 6.74 | 6.57 | 6.37 | 6.42 | 6.42 | 2.00% | 20,675,930 |
| May 17, 2026 | 6.90 | 6.98 | 6.72 | 6.74 | 6.29 | -2.32% | 26,885,180 |
| May 14, 2026 | 7.00 | 7.02 | 6.82 | 6.90 | 6.44 | -1.43% | 33,138,360 |
| May 13, 2026 | 7.06 | 7.15 | 6.98 | 7.00 | 6.54 | -0.85% | 24,354,390 |
| May 12, 2026 | 7.08 | 7.20 | 7.00 | 7.06 | 6.59 | -0.28% | 25,497,630 |
| May 11, 2026 | 6.87 | 7.18 | 6.87 | 7.08 | 6.61 | 3.06% | 49,980,070 |
| May 10, 2026 | 6.98 | 6.99 | 6.81 | 6.87 | 6.42 | -1.58% | 21,961,740 |
| May 6, 2026 | 6.90 | 7.08 | 6.81 | 6.98 | 6.52 | 1.16% | 25,088,860 |
| May 5, 2026 | 6.65 | 6.95 | 6.61 | 6.90 | 6.44 | 3.76% | 30,178,270 |
| May 4, 2026 | 6.86 | 6.95 | 6.65 | 6.65 | 6.21 | -3.06% | 25,421,410 |
| May 3, 2026 | 6.20 | 6.87 | 6.28 | 6.86 | 6.41 | 10.65% | 63,844,890 |
| Apr 30, 2026 | 6.27 | 6.45 | 6.20 | 6.20 | 5.79 | -1.12% | 35,900,870 |
| Apr 29, 2026 | 5.98 | 6.39 | 5.98 | 6.27 | 5.86 | 4.85% | 83,928,380 |
| Apr 28, 2026 | 5.90 | 6.02 | 5.92 | 5.98 | 5.58 | 1.36% | 16,656,870 |
| Apr 27, 2026 | 5.83 | 5.97 | 5.85 | 5.90 | 5.51 | 1.20% | 20,930,740 |
| Apr 26, 2026 | 5.97 | 6.16 | 5.81 | 5.83 | 5.44 | -2.35% | 31,285,590 |
| Apr 23, 2026 | 6.15 | 6.22 | 5.97 | 5.97 | 5.57 | -2.93% | 33,452,740 |
| Apr 22, 2026 | 5.76 | 6.20 | 5.70 | 6.15 | 5.74 | 6.77% | 80,675,930 |
| Apr 21, 2026 | 5.65 | 5.85 | 5.65 | 5.76 | 5.38 | 1.95% | 19,876,090 |
| Apr 20, 2026 | 5.77 | 5.79 | 5.63 | 5.65 | 5.28 | -2.08% | 11,167,760 |
| Apr 19, 2026 | 5.77 | 5.86 | 5.76 | 5.77 | 5.39 | - | 11,918,800 |
| Apr 16, 2026 | 5.73 | 5.86 | 5.75 | 5.77 | 5.39 | 0.70% | 17,118,010 |
| Apr 15, 2026 | 5.54 | 5.80 | 5.56 | 5.73 | 5.35 | 3.43% | 49,397,220 |
| Apr 14, 2026 | 5.50 | 5.62 | 5.46 | 5.54 | 5.17 | 0.73% | 16,668,030 |
| Apr 9, 2026 | 5.56 | 5.58 | 5.42 | 5.50 | 5.14 | -1.08% | 15,383,360 |
| Apr 8, 2026 | 5.43 | 5.58 | 5.48 | 5.56 | 5.19 | 2.39% | 35,274,990 |
| Apr 7, 2026 | 5.57 | 5.59 | 5.37 | 5.43 | 5.07 | -2.51% | 35,009,290 |
| Apr 6, 2026 | 5.59 | 5.68 | 5.55 | 5.57 | 5.20 | -0.36% | 30,754,830 |
| Apr 5, 2026 | 5.66 | 5.74 | 5.59 | 5.59 | 5.22 | -1.24% | 27,748,120 |
| Apr 2, 2026 | 5.66 | 5.74 | 5.62 | 5.66 | 5.29 | - | 19,433,210 |
| Apr 1, 2026 | 5.59 | 5.69 | 5.60 | 5.66 | 5.29 | 1.25% | 16,708,730 |
| Mar 31, 2026 | 5.60 | 5.76 | 5.57 | 5.59 | 5.22 | -0.18% | 37,771,690 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.57 | 5.60 | 5.23 | -2.61% | 26,776,810 |
| Mar 29, 2026 | 5.90 | 5.94 | 5.73 | 5.75 | 5.37 | -2.54% | 25,395,350 |
| Mar 26, 2026 | 5.76 | 6.05 | 5.74 | 5.90 | 5.51 | 2.43% | 53,839,170 |
| Mar 25, 2026 | 5.90 | 5.95 | 5.72 | 5.76 | 5.38 | -2.37% | 23,523,180 |
| Mar 24, 2026 | 5.68 | 5.96 | 5.70 | 5.90 | 5.51 | 3.87% | 37,956,230 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.52 | 5.68 | 5.30 | 3.27% | 35,524,930 |
| Mar 17, 2026 | 5.29 | 5.53 | 5.33 | 5.50 | 5.14 | 3.97% | 27,292,190 |
| Mar 16, 2026 | 5.49 | 5.52 | 5.29 | 5.29 | 4.94 | -3.64% | 20,641,530 |
| Mar 15, 2026 | 5.55 | 5.57 | 5.34 | 5.49 | 5.13 | -1.08% | 27,216,430 |