Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 7.44
-0.02 (-0.27%)
At close: Oct 4, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | 7.46 | 2.90% | 8,748,319 |
| Sep 30, 2026 | 7.30 | 7.31 | 6.94 | 7.25 | 7.25 | -0.68% | 10,930,839 |
| Sep 29, 2026 | 7.40 | 7.58 | 7.30 | 7.30 | 7.30 | -1.35% | 5,501,494 |
| Sep 28, 2026 | 7.65 | 7.72 | 7.02 | 7.40 | 7.40 | -3.27% | 17,154,218 |
| Sep 27, 2026 | 7.82 | 7.96 | 7.62 | 7.65 | 7.65 | -2.17% | 9,672,875 |
| Sep 24, 2026 | 7.90 | 7.93 | 7.59 | 7.82 | 7.82 | -1.01% | 9,873,825 |
| Sep 23, 2026 | 8.20 | 8.33 | 7.90 | 7.90 | 7.90 | -3.66% | 25,693,268 |
| Sep 22, 2026 | 8.03 | 8.25 | 8.06 | 8.20 | 8.20 | 2.12% | 12,495,035 |
| Sep 21, 2026 | 8.30 | 8.34 | 7.93 | 8.03 | 8.03 | -3.25% | 18,950,698 |
| Sep 20, 2026 | 8.50 | 8.77 | 8.28 | 8.30 | 8.30 | -2.35% | 18,395,400 |
| Sep 17, 2026 | 8.23 | 8.51 | 8.20 | 8.50 | 8.50 | 3.28% | 46,193,761 |
| Sep 16, 2026 | 8.00 | 8.30 | 8.01 | 8.23 | 8.23 | 2.88% | 26,394,493 |
| Sep 15, 2026 | 7.95 | 8.05 | 7.93 | 8.00 | 8.00 | 0.63% | 13,832,922 |
| Sep 14, 2026 | 7.83 | 8.00 | 7.82 | 7.95 | 7.95 | 1.53% | 13,399,311 |
| Sep 13, 2026 | 8.00 | 8.16 | 7.83 | 7.83 | 7.83 | -2.12% | 10,056,273 |
| Sep 10, 2026 | 8.00 | 8.04 | 7.86 | 8.00 | 8.00 | - | 11,249,897 |
| Sep 9, 2026 | 8.07 | 8.09 | 7.94 | 8.00 | 8.00 | -0.87% | 10,525,970 |
| Sep 8, 2026 | 8.10 | 8.14 | 7.93 | 8.07 | 8.07 | -0.37% | 16,119,094 |
| Sep 7, 2026 | 8.20 | 8.29 | 8.08 | 8.10 | 8.10 | -1.22% | 16,692,728 |
| Sep 6, 2026 | 8.16 | 8.40 | 8.20 | 8.20 | 8.20 | 0.49% | 37,281,542 |
| Sep 3, 2026 | 8.10 | 8.23 | 7.94 | 8.16 | 8.16 | 0.74% | 33,711,120 |
| Sep 2, 2026 | 7.76 | 8.10 | 7.76 | 8.10 | 8.10 | 4.38% | 37,407,792 |
| Sep 1, 2026 | 7.72 | 7.86 | 7.72 | 7.76 | 7.76 | 0.52% | 10,267,536 |
| Aug 31, 2026 | 7.85 | 7.97 | 7.65 | 7.72 | 7.72 | -1.66% | 19,082,014 |
| Aug 30, 2026 | 7.66 | 7.92 | 7.64 | 7.85 | 7.85 | 2.48% | 27,731,953 |
| Aug 26, 2026 | 7.35 | 7.66 | 7.36 | 7.66 | 7.66 | 4.22% | 26,628,897 |
| Aug 25, 2026 | 7.48 | 7.50 | 7.34 | 7.35 | 7.35 | -1.74% | 10,021,090 |
| Aug 24, 2026 | 7.75 | 7.80 | 7.48 | 7.48 | 7.48 | -3.48% | 23,096,325 |
| Aug 23, 2026 | 7.69 | 7.90 | 7.74 | 7.75 | 7.75 | 0.78% | 9,248,534 |
| Aug 20, 2026 | 7.60 | 7.86 | 7.55 | 7.69 | 7.69 | 1.18% | 23,740,540 |
| Aug 19, 2026 | 7.56 | 7.65 | 7.50 | 7.60 | 7.60 | 0.53% | 18,002,040 |
| Aug 18, 2026 | 7.64 | 7.74 | 7.50 | 7.56 | 7.56 | -1.05% | 19,550,140 |
| Aug 17, 2026 | 7.68 | 7.93 | 7.56 | 7.64 | 7.64 | -0.52% | 16,172,300 |
| Aug 16, 2026 | 7.85 | 7.96 | 7.66 | 7.68 | 7.68 | -2.17% | 15,496,518 |
| Aug 13, 2026 | 8.15 | 8.28 | 7.80 | 7.85 | 7.85 | -3.68% | 32,800,700 |
| Aug 12, 2026 | 8.34 | 8.37 | 8.10 | 8.15 | 8.15 | -2.28% | 9,685,235 |
| Aug 11, 2026 | 8.45 | 8.48 | 8.26 | 8.34 | 8.34 | -1.30% | 13,620,001 |
| Aug 10, 2026 | 8.30 | 8.60 | 8.21 | 8.45 | 8.45 | 1.81% | 20,570,370 |
| Aug 9, 2026 | 8.21 | 8.48 | 8.10 | 8.30 | 8.30 | 1.10% | 6,196,900 |
| Aug 6, 2026 | 8.28 | 8.35 | 8.17 | 8.21 | 8.21 | -0.85% | 12,131,901 |
| Aug 5, 2026 | 8.27 | 8.40 | 8.25 | 8.28 | 8.28 | 0.12% | 15,458,170 |
| Aug 4, 2026 | 8.40 | 8.53 | 8.19 | 8.27 | 8.27 | -1.55% | 12,083,649 |
| Aug 3, 2026 | 8.42 | 8.65 | 8.32 | 8.40 | 8.40 | -0.24% | 25,149,973 |
| Aug 2, 2026 | 8.20 | 8.53 | 8.20 | 8.42 | 8.42 | 2.68% | 21,909,749 |
| Jul 30, 2026 | 8.41 | 8.60 | 8.19 | 8.20 | 8.20 | -2.50% | 28,689,142 |
| Jul 29, 2026 | 8.16 | 8.50 | 7.86 | 8.41 | 8.41 | 3.06% | 36,204,577 |
| Jul 28, 2026 | 8.30 | 8.46 | 8.16 | 8.16 | 8.16 | -1.69% | 29,807,010 |
| Jul 27, 2026 | 8.30 | 8.42 | 8.16 | 8.30 | 8.30 | - | 17,876,560 |
| Jul 26, 2026 | 8.27 | 8.47 | 8.27 | 8.30 | 8.30 | 0.36% | 11,159,293 |
| Jul 22, 2026 | 8.31 | 8.39 | 8.21 | 8.27 | 8.27 | -0.48% | 18,930,259 |