Heliopolis Co. for Housing & Development (EGX:HELI)
Egypt
· Delayed Price · Currency is EGP 3.560
+0.030 (0.85%)
At close: Dec 4, 2025
EGX:HELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.19 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 17,243,090 |
| Oct 13, 2025 | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | 1.59% | 18,539,080 |
| Oct 12, 2025 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -1.26% | 13,018,300 |
| Oct 8, 2025 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | -0.63% | 12,061,470 |
| Oct 7, 2025 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 12,200,720 |
| Oct 6, 2025 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 9,697,637 |
| Oct 5, 2025 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.31% | 8,594,828 |
| Oct 2, 2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | -0.61% | 10,459,270 |
| Oct 1, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | - | 10,333,450 |
| Sep 30, 2025 | 3.29 | 3.34 | 3.28 | 3.29 | 3.29 | - | 27,110,790 |
| Sep 29, 2025 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | 0.30% | 28,260,810 |
| Sep 28, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | - | 11,269,530 |
| Sep 25, 2025 | 3.35 | 3.40 | 3.26 | 3.28 | 3.28 | -2.18% | 18,853,380 |
| Sep 24, 2025 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | 0.18% | 17,565,821 |
| Sep 23, 2025 | 3.31 | 3.37 | 3.32 | 3.35 | 3.35 | 1.03% | 11,013,782 |
| Sep 22, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | 0.18% | 3,899,294 |
| Sep 21, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 8,885,630 |
| Sep 18, 2025 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -1.19% | 17,582,876 |
| Sep 17, 2025 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | - | 8,662,202 |
| Sep 16, 2025 | 3.45 | 3.46 | 3.35 | 3.36 | 3.36 | -2.61% | 16,106,882 |
| Sep 15, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 12,896,336 |
| Sep 14, 2025 | 3.36 | 3.49 | 3.36 | 3.47 | 3.47 | 3.09% | 41,634,989 |
| Sep 11, 2025 | 3.32 | 3.37 | 3.32 | 3.36 | 3.36 | 1.39% | 9,071,072 |
| Sep 10, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.12% | 12,865,136 |
| Sep 9, 2025 | 3.29 | 3.39 | 3.30 | 3.31 | 3.31 | 0.61% | 22,395,260 |
| Sep 8, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | -0.21% | 8,035,811 |
| Sep 7, 2025 | 3.33 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 10,572,353 |
| Sep 3, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.60% | 16,233,794 |
| Sep 2, 2025 | 3.29 | 3.37 | 3.30 | 3.35 | 3.35 | 1.82% | 19,392,728 |
| Sep 1, 2025 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | 1.01% | 6,646,514 |
| Aug 31, 2025 | 3.32 | 3.35 | 3.25 | 3.26 | 3.26 | -1.90% | 9,151,406 |
| Aug 28, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 3,938,129 |
| Aug 27, 2025 | 3.30 | 3.32 | 3.29 | 3.30 | 3.30 | -0.09% | 5,314,997 |
| Aug 26, 2025 | 3.32 | 3.35 | 3.29 | 3.30 | 3.30 | -0.60% | 9,579,947 |
| Aug 25, 2025 | 3.27 | 3.35 | 3.28 | 3.32 | 3.32 | 1.71% | 14,480,348 |
| Aug 24, 2025 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | 0.93% | 4,511,855 |
| Aug 21, 2025 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 3,576,662 |
| Aug 20, 2025 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.92% | 4,521,230 |
| Aug 19, 2025 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | - | 5,859,596 |
| Aug 18, 2025 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.93% | 8,077,874 |
| Aug 17, 2025 | 3.24 | 3.28 | 3.21 | 3.24 | 3.24 | -0.19% | 5,506,160 |
| Aug 14, 2025 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.43% | 5,441,174 |
| Aug 13, 2025 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | -0.91% | 5,137,838 |
| Aug 12, 2025 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | -0.30% | 7,415,039 |
| Aug 11, 2025 | 3.36 | 3.38 | 3.29 | 3.30 | 3.30 | -1.96% | 16,158,803 |
| Aug 10, 2025 | 3.29 | 3.37 | 3.30 | 3.36 | 3.36 | 2.13% | 14,552,126 |
| Aug 7, 2025 | 3.30 | 3.32 | 3.29 | 3.29 | 3.29 | -0.12% | 8,232,713 |
| Aug 6, 2025 | 3.32 | 3.36 | 3.29 | 3.30 | 3.30 | -0.69% | 9,435,743 |
| Aug 5, 2025 | 3.28 | 3.40 | 3.30 | 3.32 | 3.32 | 1.13% | 24,428,564 |
| Aug 4, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.80% | 8,453,426 |
| Aug 3, 2025 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 0.84% | 4,885,949 |
| Jul 31, 2025 | 3.17 | 3.23 | 3.18 | 3.23 | 3.23 | 1.99% | 4,950,368 |
| Jul 30, 2025 | 3.20 | 3.25 | 3.15 | 3.17 | 3.17 | -1.03% | 9,113,228 |
| Jul 29, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 7,320,044 |
| Jul 28, 2025 | 3.30 | 3.31 | 3.21 | 3.23 | 3.23 | -2.03% | 13,479,311 |
| Jul 27, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.43% | 7,238,816 |
| Jul 23, 2025 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | -0.30% | 5,741,156 |
| Jul 22, 2025 | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | -0.90% | 7,653,320 |
| Jul 21, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.69% | 12,199,235 |
| Jul 20, 2025 | 3.33 | 3.39 | 3.34 | 3.38 | 3.38 | 1.50% | 11,251,655 |
| Jul 17, 2025 | 3.30 | 3.36 | 3.31 | 3.33 | 3.33 | 0.82% | 12,497,882 |
| Jul 16, 2025 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.61% | 12,950,048 |
| Jul 15, 2025 | 3.22 | 3.38 | 3.22 | 3.36 | 3.36 | 4.35% | 48,897,449 |