Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt
· Delayed Price · Currency is EGP 5.48
+0.28 (5.38%)
At close: Mar 9, 2026
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 3.56 | 3.63 | 3.54 | 3.57 | 3.57 | 0.28% | 20,121,280 |
| Feb 4, 2026 | 3.61 | 3.66 | 3.56 | 3.56 | 3.56 | -1.39% | 32,194,590 |
| Feb 3, 2026 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 26,238,610 |
| Feb 2, 2026 | 3.51 | 3.65 | 3.49 | 3.63 | 3.63 | 3.42% | 36,336,130 |
| Feb 1, 2026 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.57% | 16,775,010 |
| Jan 28, 2026 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | -0.28% | 28,187,570 |
| Jan 27, 2026 | 3.56 | 3.66 | 3.52 | 3.54 | 3.54 | -0.56% | 44,505,210 |
| Jan 26, 2026 | 3.39 | 3.60 | 3.40 | 3.56 | 3.56 | 5.01% | 60,808,270 |
| Jan 25, 2026 | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.59% | 12,279,680 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -0.87% | 10,929,370 |
| Jan 21, 2026 | 3.46 | 3.47 | 3.41 | 3.44 | 3.44 | -0.58% | 12,727,430 |
| Jan 20, 2026 | 3.45 | 3.53 | 3.43 | 3.46 | 3.46 | 0.29% | 24,850,590 |
| Jan 19, 2026 | 3.31 | 3.45 | 3.32 | 3.45 | 3.45 | 4.23% | 31,754,390 |
| Jan 18, 2026 | 3.28 | 3.33 | 3.30 | 3.31 | 3.31 | 0.91% | 4,606,658 |
| Jan 15, 2026 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 8,309,556 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.25 | 3.30 | 3.30 | -1.49% | 16,079,600 |
| Jan 13, 2026 | 3.43 | 3.47 | 3.34 | 3.35 | 3.35 | -2.33% | 17,767,620 |
| Jan 12, 2026 | 3.51 | 3.56 | 3.41 | 3.43 | 3.43 | -2.28% | 36,553,960 |
| Jan 11, 2026 | 3.47 | 3.55 | 3.47 | 3.51 | 3.51 | 1.15% | 20,502,800 |
| Jan 8, 2026 | 3.48 | 3.52 | 3.47 | 3.47 | 3.47 | -0.29% | 8,334,479 |
| Jan 6, 2026 | 3.47 | 3.53 | 3.48 | 3.48 | 3.48 | 0.29% | 13,898,690 |
| Jan 5, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | 15,502,090 |
| Jan 4, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.67% | 5,343,037 |
| Dec 31, 2025 | 3.62 | 3.64 | 3.57 | 3.60 | 3.60 | -0.55% | 15,934,530 |
| Dec 30, 2025 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | -0.82% | 22,031,010 |
| Dec 29, 2025 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 17,630,930 |
| Dec 28, 2025 | 3.55 | 3.64 | 3.56 | 3.64 | 3.64 | 2.54% | 17,487,090 |
| Dec 25, 2025 | 3.56 | 3.60 | 3.52 | 3.55 | 3.55 | -0.28% | 15,784,310 |
| Dec 24, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.85% | 7,839,619 |
| Dec 23, 2025 | 3.56 | 3.60 | 3.49 | 3.53 | 3.53 | -0.84% | 16,926,750 |
| Dec 22, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 19,424,280 |
| Dec 21, 2025 | 3.57 | 3.60 | 3.53 | 3.57 | 3.57 | - | 21,397,070 |
| Dec 18, 2025 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 43,127,480 |
| Dec 17, 2025 | 3.62 | 3.69 | 3.55 | 3.59 | 3.59 | -0.83% | 30,872,360 |
| Dec 16, 2025 | 3.74 | 3.75 | 3.61 | 3.62 | 3.62 | -3.21% | 24,743,670 |
| Dec 15, 2025 | 3.79 | 3.91 | 3.69 | 3.74 | 3.74 | -1.32% | 99,140,090 |
| Dec 14, 2025 | 3.83 | 3.85 | 3.74 | 3.79 | 3.79 | -1.04% | 22,313,210 |
| Dec 11, 2025 | 3.80 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 31,751,430 |
| Dec 10, 2025 | 3.76 | 3.85 | 3.73 | 3.80 | 3.80 | 1.06% | 40,217,860 |
| Dec 9, 2025 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | 1.08% | 23,242,400 |
| Dec 8, 2025 | 3.65 | 3.77 | 3.62 | 3.72 | 3.72 | 1.92% | 68,650,860 |
| Dec 7, 2025 | 3.56 | 3.71 | 3.57 | 3.65 | 3.65 | 2.53% | 36,402,300 |
| Dec 4, 2025 | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | 0.85% | 19,780,490 |
| Dec 3, 2025 | 3.43 | 3.54 | 3.39 | 3.53 | 3.53 | 2.92% | 27,341,350 |
| Dec 2, 2025 | 3.47 | 3.51 | 3.41 | 3.43 | 3.43 | -1.15% | 16,676,940 |
| Dec 1, 2025 | 3.53 | 3.57 | 3.43 | 3.47 | 3.47 | -1.70% | 22,242,550 |
| Nov 30, 2025 | 3.55 | 3.59 | 3.51 | 3.53 | 3.53 | -0.56% | 18,095,160 |
| Nov 27, 2025 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -0.28% | 19,225,520 |
| Nov 26, 2025 | 3.53 | 3.67 | 3.53 | 3.56 | 3.56 | 0.85% | 35,512,690 |
| Nov 25, 2025 | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | -3.55% | 25,982,450 |
| Nov 24, 2025 | 3.81 | 3.83 | 3.66 | 3.66 | 3.66 | -3.94% | 39,649,650 |
| Nov 23, 2025 | 3.66 | 3.83 | 3.65 | 3.81 | 3.81 | 4.10% | 85,111,500 |
| Nov 20, 2025 | 3.54 | 3.74 | 3.55 | 3.66 | 3.66 | 3.39% | 85,188,900 |
| Nov 19, 2025 | 3.55 | 3.61 | 3.50 | 3.54 | 3.54 | -0.28% | 44,926,790 |
| Nov 18, 2025 | 3.58 | 3.63 | 3.50 | 3.55 | 3.55 | -0.84% | 49,618,120 |
| Nov 17, 2025 | 3.38 | 3.60 | 3.45 | 3.58 | 3.58 | 5.92% | 111,761,100 |
| Nov 16, 2025 | 3.39 | 3.44 | 3.38 | 3.38 | 3.38 | -0.29% | 14,780,820 |
| Nov 13, 2025 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | - | 19,203,840 |
| Nov 12, 2025 | 3.42 | 3.46 | 3.38 | 3.39 | 3.39 | -0.88% | 25,231,380 |
| Nov 11, 2025 | 3.31 | 3.43 | 3.29 | 3.42 | 3.42 | 3.32% | 53,773,010 |
| Nov 10, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 17,761,090 |
| Nov 9, 2025 | 3.31 | 3.35 | 3.27 | 3.27 | 3.27 | -1.21% | 8,366,444 |
| Nov 6, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | 0.91% | 12,644,240 |
| Nov 5, 2025 | 3.33 | 3.35 | 3.27 | 3.28 | 3.28 | -1.50% | 10,102,810 |
| Nov 4, 2025 | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | 1.83% | 23,500,930 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | 0.62% | 8,119,753 |
| Nov 2, 2025 | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 11,949,170 |
| Oct 30, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | -1.20% | 12,568,370 |
| Oct 29, 2025 | 3.28 | 3.34 | 3.25 | 3.33 | 3.33 | 1.52% | 18,016,480 |
| Oct 28, 2025 | 3.31 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 9,659,349 |
| Oct 27, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 36,691,560 |
| Oct 26, 2025 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 0.93% | 15,216,130 |
| Oct 23, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 17,526,340 |
| Oct 22, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 8,064,451 |
| Oct 21, 2025 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.93% | 7,066,305 |
| Oct 20, 2025 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.92% | 10,470,590 |
| Oct 19, 2025 | 3.19 | 3.26 | 3.20 | 3.25 | 3.25 | 1.88% | 9,907,708 |
| Oct 16, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 9,796,068 |
| Oct 15, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 9,984,804 |