Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 6.90
-0.10 (-1.43%)
At close: May 14, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.00 | 7.02 | 6.82 | 6.90 | 6.90 | -1.43% | 33,138,360 |
| May 13, 2026 | 7.06 | 7.15 | 6.98 | 7.00 | 7.00 | -0.85% | 24,354,390 |
| May 12, 2026 | 7.08 | 7.20 | 7.00 | 7.06 | 7.06 | -0.28% | 25,497,630 |
| May 11, 2026 | 6.87 | 7.18 | 6.87 | 7.08 | 7.08 | 3.06% | 49,980,070 |
| May 10, 2026 | 6.98 | 6.99 | 6.81 | 6.87 | 6.87 | -1.58% | 21,961,740 |
| May 6, 2026 | 6.90 | 7.08 | 6.81 | 6.98 | 6.98 | 1.16% | 25,088,860 |
| May 5, 2026 | 6.65 | 6.95 | 6.61 | 6.90 | 6.90 | 3.76% | 30,178,270 |
| May 4, 2026 | 6.86 | 6.95 | 6.65 | 6.65 | 6.65 | -3.06% | 25,421,410 |
| May 3, 2026 | 6.20 | 6.87 | 6.28 | 6.86 | 6.86 | 10.65% | 63,844,890 |
| Apr 30, 2026 | 6.27 | 6.45 | 6.20 | 6.20 | 6.20 | -1.12% | 35,900,870 |
| Apr 29, 2026 | 5.98 | 6.39 | 5.98 | 6.27 | 6.27 | 4.85% | 83,928,380 |
| Apr 28, 2026 | 5.90 | 6.02 | 5.92 | 5.98 | 5.98 | 1.36% | 16,656,870 |
| Apr 27, 2026 | 5.83 | 5.97 | 5.85 | 5.90 | 5.90 | 1.20% | 20,930,740 |
| Apr 26, 2026 | 5.97 | 6.16 | 5.81 | 5.83 | 5.83 | -2.35% | 31,285,590 |
| Apr 23, 2026 | 6.15 | 6.22 | 5.97 | 5.97 | 5.97 | -2.93% | 33,452,740 |
| Apr 22, 2026 | 5.76 | 6.20 | 5.70 | 6.15 | 6.15 | 6.77% | 80,675,930 |
| Apr 21, 2026 | 5.65 | 5.85 | 5.65 | 5.76 | 5.76 | 1.95% | 19,876,090 |
| Apr 20, 2026 | 5.77 | 5.79 | 5.63 | 5.65 | 5.65 | -2.08% | 11,167,760 |
| Apr 19, 2026 | 5.77 | 5.86 | 5.76 | 5.77 | 5.77 | - | 11,918,800 |
| Apr 16, 2026 | 5.73 | 5.86 | 5.75 | 5.77 | 5.77 | 0.70% | 17,118,010 |
| Apr 15, 2026 | 5.54 | 5.80 | 5.56 | 5.73 | 5.73 | 3.43% | 49,397,220 |
| Apr 14, 2026 | 5.50 | 5.62 | 5.46 | 5.54 | 5.54 | 0.73% | 16,668,030 |
| Apr 9, 2026 | 5.56 | 5.58 | 5.42 | 5.50 | 5.50 | -1.08% | 15,383,360 |
| Apr 8, 2026 | 5.43 | 5.58 | 5.48 | 5.56 | 5.56 | 2.39% | 35,274,990 |
| Apr 7, 2026 | 5.57 | 5.59 | 5.37 | 5.43 | 5.43 | -2.51% | 35,009,290 |
| Apr 6, 2026 | 5.59 | 5.68 | 5.55 | 5.57 | 5.57 | -0.36% | 30,754,830 |
| Apr 5, 2026 | 5.66 | 5.74 | 5.59 | 5.59 | 5.59 | -1.24% | 27,748,120 |
| Apr 2, 2026 | 5.66 | 5.74 | 5.62 | 5.66 | 5.66 | - | 19,433,210 |
| Apr 1, 2026 | 5.59 | 5.69 | 5.60 | 5.66 | 5.66 | 1.25% | 16,708,730 |
| Mar 31, 2026 | 5.60 | 5.76 | 5.57 | 5.59 | 5.59 | -0.18% | 37,771,690 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.57 | 5.60 | 5.60 | -2.61% | 26,776,810 |
| Mar 29, 2026 | 5.90 | 5.94 | 5.73 | 5.75 | 5.75 | -2.54% | 25,395,350 |
| Mar 26, 2026 | 5.76 | 6.05 | 5.74 | 5.90 | 5.90 | 2.43% | 53,839,170 |
| Mar 25, 2026 | 5.90 | 5.95 | 5.72 | 5.76 | 5.76 | -2.37% | 23,523,180 |
| Mar 24, 2026 | 5.68 | 5.96 | 5.70 | 5.90 | 5.90 | 3.87% | 37,956,230 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.52 | 5.68 | 5.68 | 3.27% | 35,524,930 |
| Mar 17, 2026 | 5.29 | 5.53 | 5.33 | 5.50 | 5.50 | 3.97% | 27,292,190 |
| Mar 16, 2026 | 5.49 | 5.52 | 5.29 | 5.29 | 5.29 | -3.64% | 20,641,530 |
| Mar 15, 2026 | 5.55 | 5.57 | 5.34 | 5.49 | 5.49 | -1.08% | 27,216,430 |
| Mar 12, 2026 | 5.61 | 5.71 | 5.53 | 5.55 | 5.55 | -1.07% | 17,125,530 |
| Mar 11, 2026 | 5.64 | 5.73 | 5.57 | 5.61 | 5.61 | -0.53% | 27,335,190 |
| Mar 10, 2026 | 5.48 | 5.80 | 5.52 | 5.64 | 5.64 | 2.92% | 44,284,430 |
| Mar 9, 2026 | 5.20 | 5.49 | 5.21 | 5.48 | 5.48 | 5.38% | 48,708,600 |
| Mar 8, 2026 | 5.07 | 5.28 | 4.99 | 5.20 | 5.20 | 2.56% | 35,215,650 |
| Mar 5, 2026 | 5.15 | 5.22 | 5.06 | 5.07 | 5.07 | -1.55% | 18,049,220 |
| Mar 4, 2026 | 5.14 | 5.25 | 4.98 | 5.15 | 5.15 | 0.19% | 49,985,070 |
| Mar 3, 2026 | 5.17 | 5.32 | 5.07 | 5.14 | 5.14 | -0.58% | 52,293,550 |
| Mar 2, 2026 | 4.89 | 5.21 | 4.86 | 5.17 | 5.17 | 5.73% | 87,598,900 |
| Mar 1, 2026 | 4.82 | 4.90 | 4.44 | 4.89 | 4.89 | 1.45% | 67,387,250 |
| Feb 26, 2026 | 4.68 | 4.86 | 4.69 | 4.82 | 4.82 | 2.99% | 63,798,390 |