Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt · Delayed Price · Currency is EGP 5.97
-0.18 (-2.93%)
At close: Apr 23, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 4.78 | 4.82 | 4.59 | 4.68 | 4.68 | -2.09% | 68,210,460 |
| Feb 24, 2026 | 4.62 | 4.97 | 4.55 | 4.78 | 4.78 | 3.46% | 162,780,300 |
| Feb 23, 2026 | 4.22 | 4.63 | 4.19 | 4.62 | 4.62 | 9.48% | 121,353,800 |
| Feb 22, 2026 | 4.24 | 4.26 | 4.09 | 4.22 | 4.22 | -0.47% | 28,059,450 |
| Feb 19, 2026 | 4.33 | 4.37 | 4.15 | 4.24 | 4.24 | -2.08% | 27,436,900 |
| Feb 18, 2026 | 4.36 | 4.46 | 4.31 | 4.33 | 4.33 | -0.69% | 78,711,740 |
| Feb 17, 2026 | 4.24 | 4.40 | 4.21 | 4.36 | 4.36 | 2.83% | 74,783,620 |
| Feb 16, 2026 | 4.29 | 4.44 | 4.22 | 4.24 | 4.24 | -1.17% | 87,650,630 |
| Feb 15, 2026 | 4.01 | 4.33 | 4.09 | 4.29 | 4.29 | 6.98% | 121,110,600 |
| Feb 12, 2026 | 3.92 | 4.01 | 3.89 | 4.01 | 4.01 | 2.30% | 62,795,930 |
| Feb 11, 2026 | 3.99 | 4.06 | 3.90 | 3.92 | 3.92 | -1.75% | 67,730,100 |
| Feb 10, 2026 | 3.84 | 4.01 | 3.85 | 3.99 | 3.99 | 3.91% | 170,021,000 |
| Feb 9, 2026 | 3.87 | 3.90 | 3.82 | 3.84 | 3.84 | -0.78% | 40,935,730 |
| Feb 8, 2026 | 3.57 | 3.95 | 3.60 | 3.87 | 3.87 | 8.40% | 136,097,500 |