Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	46.030	46.500	45.000	45.000	19.145	105,096
2024-04-21	45.970	47.400	45.500	46.030	19.583	65,484
2024-04-18	48.150	48.460	45.250	45.970	19.558	111,459
2024-04-17	51.750	51.750	47.560	48.150	20.485	189,229
2024-04-16	51.220	52.500	51.220	51.750	20.740	231,485
2024-04-15	49.240	51.470	49.240	51.220	20.528	151,519
2024-04-08	49.390	49.880	49.000	49.240	19.734	81,582
2024-04-07	48.180	49.600	48.180	49.390	19.795	76,692
2024-04-04	47.000	48.500	47.000	48.180	19.310	96,927
2024-04-03	47.570	48.890	46.520	47.000	18.837	73,968
2024-04-02	47.680	49.490	47.510	47.570	19.065	35,096
2024-04-01	47.120	48.000	47.120	47.680	19.109	28,582
2024-03-31	47.940	49.960	47.000	47.120	18.885	37,663
2024-03-28	48.150	48.880	47.000	47.940	19.213	14,740
2024-03-27	50.140	50.140	47.800	48.150	19.298	85,256
2024-03-26	51.500	51.660	49.820	50.140	20.095	103,220
2024-03-25	50.070	51.780	50.070	51.500	20.640	17,557
2024-03-24	51.510	52.900	50.000	50.070	20.067	94,417
2024-03-21	51.800	51.990	50.300	51.510	20.644	86,609
2024-03-20	51.270	52.990	51.270	51.800	20.760	22,950
2024-03-19	52.180	52.180	50.610	51.270	20.548	49,609
2024-03-18	54.980	55.000	51.500	52.180	20.913	62,050
2024-03-17	54.150	55.890	52.770	54.980	22.035	60,914
2024-03-14	53.560	55.000	51.120	54.150	21.702	35,668
2024-03-13	56.020	56.020	53.500	53.560	21.466	58,517
2024-03-12	57.160	57.950	54.500	56.020	22.452	48,002
2024-03-11	57.540	58.500	56.810	57.160	22.909	36,582
2024-03-10	58.000	59.500	57.050	57.540	23.061	125,728
2024-03-07	57.340	58.970	56.560	58.000	23.245	148,262
2024-03-06	57.140	60.320	56.560	57.340	22.981	267,345
2024-03-05	56.560	57.870	56.560	57.140	22.901	166,358
2024-03-04	53.910	58.970	53.910	56.560	22.668	259,898
2024-03-03	55.010	55.860	53.600	53.910	21.606	68,984
2024-02-29	55.000	57.480	55.000	55.010	22.047	102,643
2024-02-28	57.020	58.000	54.500	55.000	22.043	185,592
2024-02-27	55.920	58.000	55.000	57.020	22.853	103,780
2024-02-26	56.080	57.000	54.700	55.920	22.412	35,151
2024-02-25	57.360	57.360	54.000	56.080	22.476	83,056
2024-02-22	56.340	57.900	55.560	57.360	22.989	31,403
2024-02-21	56.130	57.000	55.000	56.340	22.580	19,928
2024-02-20	56.020	57.490	56.000	56.130	22.496	48,608
2024-02-19	57.130	57.570	55.050	56.020	22.452	109,860
2024-02-18	54.400	57.700	54.000	57.130	22.897	232,643
2024-02-15	51.190	55.000	50.000	54.400	21.803	311,028
2024-02-14	49.280	51.500	49.210	51.190	20.516	170,431
2024-02-13	50.000	50.480	49.100	49.280	19.751	69,705
2024-02-12	50.130	50.800	48.500	50.000	20.039	49,387
2024-02-11	50.550	51.000	50.000	50.130	20.091	42,929
2024-02-08	49.000	51.000	49.000	50.550	20.260	244,468
2024-02-07	47.050	56.400	47.050	49.000	19.638	1,819,393
2024-02-06	47.000	47.850	46.800	47.050	18.857	606,059
2024-02-05	47.000	47.840	46.520	47.000	18.837	223,229
2024-02-04	47.000	49.590	45.900	47.000	18.837	322,202
2024-02-01	45.910	47.780	44.230	47.000	18.837	311,655
2024-01-31	48.020	48.500	45.110	45.910	18.400	324,395
2024-01-30	48.000	48.900	47.540	48.020	19.246	92,159
2024-01-29	47.030	50.000	47.030	48.000	19.238	224,295
2024-01-28	47.000	51.000	47.000	47.030	18.849	438,089
2024-01-24	46.510	47.870	46.060	47.000	18.837	448,063
2024-01-23	48.110	48.500	46.000	46.510	18.640	400,463

← NewerPage 11 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.