Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 7.95
+0.12 (1.53%)
At close: Sep 14, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.12 | 8.40 | 8.10 | 8.31 | 8.31 | 2.34% | 20,018,076 |
| Jul 20, 2026 | 7.95 | 8.14 | 7.86 | 8.12 | 8.12 | 2.14% | 23,390,199 |
| Jul 19, 2026 | 7.78 | 8.00 | 7.73 | 7.95 | 7.95 | 2.19% | 14,691,381 |
| Jul 16, 2026 | 7.74 | 7.96 | 7.71 | 7.78 | 7.78 | 0.52% | 40,613,245 |
| Jul 15, 2026 | 7.35 | 7.77 | 7.40 | 7.74 | 7.74 | 5.31% | 30,182,709 |
| Jul 14, 2026 | 7.35 | 7.47 | 7.32 | 7.35 | 7.35 | - | 17,129,531 |
| Jul 13, 2026 | 7.46 | 7.46 | 7.28 | 7.35 | 7.35 | -1.47% | 15,823,610 |
| Jul 12, 2026 | 7.33 | 7.62 | 7.24 | 7.46 | 7.46 | 1.77% | 26,748,851 |
| Jul 9, 2026 | 6.83 | 7.45 | 6.83 | 7.33 | 7.33 | 7.32% | 86,606,907 |
| Jul 8, 2026 | 6.71 | 6.91 | 6.69 | 6.83 | 6.83 | 1.79% | 41,534,988 |
| Jul 7, 2026 | 6.77 | 6.84 | 6.66 | 6.71 | 6.71 | -0.89% | 26,554,470 |
| Jul 6, 2026 | 6.64 | 6.83 | 6.68 | 6.77 | 6.77 | 1.96% | 47,214,129 |
| Jul 5, 2026 | 6.43 | 6.64 | 6.45 | 6.64 | 6.64 | 3.27% | 18,280,645 |
| Jul 1, 2026 | 6.40 | 6.50 | 6.41 | 6.43 | 6.43 | 0.47% | 10,011,393 |