EGX:HELI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	6.37	6.51	6.40	6.40	6.40	0.47%	10,345,133
Jun 29, 2026	6.41	6.47	6.36	6.37	6.37	-0.62%	7,003,506
Jun 28, 2026	6.53	6.56	6.37	6.41	6.41	-1.84%	8,174,064
Jun 25, 2026	6.56	6.64	6.47	6.53	6.53	-0.46%	15,719,210
Jun 24, 2026	6.40	6.60	6.40	6.56	6.56	2.50%	17,959,814
Jun 23, 2026	6.59	6.63	6.37	6.40	6.40	-2.88%	13,233,541
Jun 22, 2026	6.57	6.64	6.45	6.59	6.59	0.30%	9,788,795
Jun 21, 2026	6.51	6.65	6.54	6.57	6.57	0.92%	11,945,445
Jun 17, 2026	6.40	6.62	6.42	6.51	6.51	1.72%	33,385,340
Jun 16, 2026	6.43	6.50	6.34	6.40	6.40	-0.47%	19,368,730
Jun 15, 2026	6.58	6.67	6.41	6.43	6.43	-2.28%	20,570,210
Jun 14, 2026	6.40	6.60	6.46	6.58	6.58	2.81%	14,939,600
Jun 11, 2026	6.46	6.50	6.28	6.40	6.40	-0.93%	10,808,860
Jun 10, 2026	6.71	6.80	6.40	6.46	6.46	-3.73%	28,394,140
Jun 9, 2026	6.39	6.76	6.42	6.71	6.71	5.01%	28,280,651
Jun 8, 2026	6.45	6.47	6.36	6.39	6.39	-0.93%	9,791,514
Jun 7, 2026	6.55	6.53	6.39	6.45	6.45	-1.53%	8,592,071
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