Housing & Development Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 101.91 | 101.91 | 96.100 | 96.470 | 96.470 | 250,567 |
| 2026-10-15 | 102.76 | 103.01 | 100.30 | 101.91 | 101.91 | 135,545 |
| 2026-10-14 | 103.40 | 105.72 | 101.00 | 102.76 | 102.76 | 204,706 |
| 2026-10-13 | 105.55 | 105.74 | 98.010 | 103.48 | 103.48 | 266,359 |
| 2026-10-12 | 107.00 | 107.01 | 104.00 | 106.00 | 106.00 | 164,551 |
| 2026-10-11 | 108.00 | 108.00 | 106.06 | 107.01 | 107.01 | 84,690 |
| 2026-10-07 | 108.01 | 108.39 | 105.99 | 107.79 | 107.79 | 186,199 |
| 2026-10-06 | 110.81 | 111.50 | 106.51 | 107.45 | 107.45 | 308,118 |
| 2026-10-05 | 112.00 | 112.02 | 109.00 | 110.52 | 110.52 | 99,236 |
| 2026-10-04 | 111.00 | 112.40 | 109.21 | 111.95 | 111.95 | 144,676 |
| 2026-10-01 | 105.25 | 111.00 | 105.25 | 110.94 | 110.94 | 159,970 |
| 2026-09-30 | 107.25 | 107.30 | 102.03 | 104.35 | 104.35 | 233,402 |
| 2026-09-29 | 107.00 | 109.94 | 107.00 | 107.00 | 107.00 | 140,670 |
| 2026-09-28 | 108.49 | 110.79 | 105.51 | 107.00 | 107.00 | 218,302 |
| 2026-09-27 | 110.23 | 113.99 | 107.50 | 107.79 | 107.79 | 132,987 |
| 2026-09-24 | 112.51 | 113.65 | 107.00 | 109.48 | 109.48 | 305,495 |
| 2026-09-23 | 117.63 | 118.00 | 112.00 | 112.00 | 112.00 | 198,292 |
| 2026-09-22 | 118.54 | 119.00 | 115.01 | 117.63 | 117.63 | 88,246 |
| 2026-09-21 | 120.50 | 120.55 | 116.00 | 118.54 | 118.54 | 147,941 |
| 2026-09-20 | 120.40 | 121.40 | 118.00 | 120.50 | 120.50 | 269,026 |
| 2026-09-17 | 116.00 | 120.60 | 113.13 | 120.40 | 120.40 | 829,185 |
| 2026-09-16 | 110.00 | 116.50 | 109.98 | 116.50 | 116.50 | 539,653 |
| 2026-09-15 | 107.50 | 111.00 | 106.85 | 109.00 | 109.00 | 282,150 |
| 2026-09-14 | 109.35 | 109.89 | 105.50 | 107.63 | 107.63 | 339,997 |
| 2026-09-13 | 109.50 | 110.98 | 109.10 | 109.26 | 109.26 | 177,904 |
| 2026-09-10 | 112.40 | 112.40 | 108.00 | 109.50 | 109.50 | 592,426 |
| 2026-09-09 | 116.00 | 116.90 | 111.50 | 112.40 | 112.40 | 427,433 |
| 2026-09-08 | 117.05 | 123.50 | 112.00 | 114.95 | 114.95 | 967,639 |
| 2026-09-07 | 119.50 | 121.99 | 106.30 | 107.08 | 107.08 | 339,239 |
| 2026-09-06 | 120.95 | 123.90 | 117.01 | 119.00 | 119.00 | 469,590 |
| 2026-09-03 | 115.79 | 124.00 | 114.01 | 120.95 | 120.95 | 1,119,048 |
| 2026-09-02 | 115.80 | 115.80 | 110.06 | 115.79 | 115.79 | 659,520 |
| 2026-09-01 | 105.00 | 119.97 | 102.50 | 115.80 | 115.80 | 1,440,255 |
| 2026-08-31 | 99.490 | 106.25 | 96.500 | 105.18 | 105.18 | 1,226,275 |
| 2026-08-30 | 96.890 | 99.800 | 95.510 | 98.840 | 98.840 | 287,387 |
| 2026-08-26 | 92.500 | 96.400 | 91.700 | 96.400 | 96.400 | 432,790 |
| 2026-08-25 | 90.980 | 92.450 | 90.510 | 92.400 | 92.400 | 263,373 |
| 2026-08-24 | 92.500 | 92.500 | 89.770 | 90.760 | 90.760 | 337,157 |
| 2026-08-23 | 92.430 | 92.880 | 91.650 | 92.500 | 92.500 | 154,928 |
| 2026-08-20 | 89.520 | 92.840 | 89.010 | 92.420 | 92.420 | 260,914 |
| 2026-08-19 | 92.800 | 93.500 | 89.500 | 89.500 | 89.500 | 409,921 |
| 2026-08-18 | 91.960 | 93.880 | 91.500 | 92.650 | 92.650 | 342,403 |
| 2026-08-17 | 88.660 | 91.970 | 88.660 | 91.960 | 91.960 | 755,092 |
| 2026-08-16 | 87.450 | 88.750 | 86.810 | 88.660 | 88.660 | 344,575 |
| 2026-08-13 | 86.450 | 87.990 | 85.900 | 87.450 | 87.450 | 439,508 |
| 2026-08-12 | 85.000 | 86.450 | 84.360 | 86.450 | 86.450 | 225,448 |
| 2026-08-11 | 85.200 | 85.500 | 84.210 | 85.000 | 85.000 | 175,381 |
| 2026-08-10 | 85.490 | 86.510 | 85.000 | 85.200 | 85.200 | 257,003 |
| 2026-08-09 | 84.780 | 85.500 | 83.850 | 85.490 | 85.490 | 243,556 |
| 2026-08-06 | 84.390 | 84.980 | 84.000 | 84.780 | 84.780 | 149,931 |
| 2026-08-05 | 84.000 | 84.500 | 83.500 | 84.390 | 84.390 | 150,651 |
| 2026-08-04 | 83.820 | 85.000 | 83.000 | 84.000 | 84.000 | 150,902 |
| 2026-08-03 | 84.290 | 85.900 | 83.000 | 83.820 | 83.820 | 460,319 |
| 2026-08-02 | 83.000 | 84.900 | 82.600 | 84.290 | 84.290 | 489,391 |
| 2026-07-30 | 82.410 | 83.000 | 80.800 | 83.000 | 83.000 | 3,661,870 |
| 2026-07-29 | 82.000 | 82.500 | 81.500 | 82.410 | 82.410 | 253,221 |
| 2026-07-28 | 82.700 | 82.700 | 81.540 | 82.000 | 82.000 | 270,402 |
| 2026-07-27 | 82.000 | 83.470 | 81.500 | 82.700 | 82.700 | 244,687 |
| 2026-07-26 | 83.000 | 83.000 | 81.360 | 82.000 | 82.000 | 156,658 |
| 2026-07-22 | 83.000 | 83.880 | 82.000 | 83.000 | 83.000 | 196,791 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 8.0000 EGP |
| 2025-04-13 | 5.0000 EGP |
| 2024-04-17 | 3.0000 EGP |
| 2023-04-18 | 1.0000 EGP |
| 2022-04-18 | 2.5000 EGP |
| 2020-04-13 | 2.5000 EGP |
| 2019-04-15 | 5.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.