Housing & Development Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	44.810	45.170	44.690	44.860	19.085	201,490
2024-07-29	45.050	45.050	44.500	44.810	19.064	72,923
2024-07-28	45.030	45.940	44.820	45.050	19.166	13,733
2024-07-24	45.230	45.550	44.800	45.030	19.158	67,504
2024-07-23	44.750	45.400	44.520	45.230	19.243	75,726
2024-07-22	45.020	45.500	44.580	44.750	19.039	42,973
2024-07-21	45.020	45.800	44.530	45.020	19.154	25,959
2024-07-18	45.710	45.980	45.000	45.020	19.154	78,432
2024-07-17	45.210	46.190	45.000	45.710	19.447	30,070
2024-07-16	45.350	45.840	44.930	45.210	19.234	11,498
2024-07-15	46.200	46.250	44.910	45.350	19.294	13,398
2024-07-14	45.750	46.240	45.000	46.200	19.656	15,892
2024-07-10	46.080	46.600	45.100	45.750	19.464	84,282
2024-07-09	46.000	46.550	45.550	46.080	19.605	44,197
2024-07-08	45.760	46.200	45.540	46.000	19.570	23,297
2024-07-07	45.950	46.780	45.450	45.760	19.468	114,929
2024-07-04	44.520	46.490	44.290	45.950	19.549	128,847
2024-07-03	43.990	45.250	43.990	44.520	18.941	37,173
2024-07-02	44.120	44.250	43.810	43.990	18.715	131,154
2024-07-01	43.490	44.300	43.050	44.120	18.771	24,825
2024-06-27	43.490	43.990	43.300	43.490	18.503	15,611
2024-06-26	43.990	44.000	42.770	43.490	18.503	22,695
2024-06-25	42.960	43.990	42.060	43.990	18.715	73,215
2024-06-24	43.310	43.670	42.910	42.960	18.277	11,178
2024-06-23	42.930	43.670	42.900	43.310	18.426	12,782
2024-06-13	43.670	43.670	42.500	42.930	18.264	116,797
2024-06-12	42.160	43.750	41.500	43.670	18.579	57,279
2024-06-11	38.300	42.490	38.300	42.160	17.937	106,884
2024-06-10	39.050	39.050	38.000	38.300	16.295	14,022
2024-06-09	40.000	40.500	38.530	39.050	16.614	22,248
2024-06-06	41.440	42.320	40.000	40.000	17.018	171,963
2024-06-05	42.930	43.150	41.000	41.440	17.630	54,513
2024-06-04	42.830	43.370	42.510	42.930	18.264	28,342
2024-06-03	42.880	43.780	42.160	42.830	18.222	7,614
2024-06-02	43.040	43.500	42.600	42.880	18.243	44,628
2024-05-30	43.280	44.000	42.850	43.040	18.311	24,639
2024-05-29	42.730	44.700	42.610	43.280	18.413	80,616
2024-05-28	43.400	43.440	42.300	42.730	18.179	19,335
2024-05-27	42.060	43.500	42.000	43.400	18.464	49,563
2024-05-26	42.130	42.280	42.000	42.060	17.894	15,406
2024-05-23	41.580	42.270	41.580	42.130	17.924	17,287
2024-05-22	42.000	42.270	41.500	41.580	17.690	20,960
2024-05-21	42.000	42.400	41.920	42.000	17.869	31,759
2024-05-20	41.860	42.480	41.860	42.000	17.869	51,943
2024-05-19	40.990	42.500	40.540	41.860	17.809	47,381
2024-05-16	40.180	41.200	40.180	40.990	17.439	21,378
2024-05-15	39.490	41.390	38.600	40.180	17.094	14,781
2024-05-14	39.440	39.900	39.100	39.490	16.801	29,379
2024-05-13	40.400	40.400	38.810	39.440	16.780	16,718
2024-05-12	40.750	41.570	40.260	40.400	17.188	46,240
2024-05-09	41.990	42.000	40.100	40.750	17.337	45,531
2024-05-08	42.620	43.370	41.010	41.990	17.864	27,305
2024-05-07	42.470	43.500	42.230	42.620	18.132	34,014
2024-05-02	41.560	43.000	41.560	42.470	18.069	77,088
2024-05-01	40.930	41.980	40.930	41.980	17.860	190,869
2024-04-30	41.990	43.000	40.750	40.930	17.413	45,256
2024-04-29	41.510	42.000	40.000	41.990	17.864	64,953
2024-04-28	43.920	43.920	41.040	41.510	17.660	59,035
2024-04-24	44.410	45.000	42.010	43.920	18.686	76,193
2024-04-23	45.000	45.600	44.010	44.410	18.894	58,301

← NewerPage 10 of 21 · 1,212 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.