Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	44.000	50.000	44.000	48.110	19.282	1,487,934
2024-01-21	40.000	44.000	40.000	44.000	17.634	91,398,925
2024-01-18	39.820	40.000	39.610	40.000	16.031	97,550
2024-01-17	40.000	40.240	39.620	39.820	15.959	136,460
2024-01-16	40.050	40.500	39.960	40.000	16.031	203,438
2024-01-15	40.000	40.930	39.520	40.050	16.051	122,118
2024-01-14	39.840	40.500	39.810	40.000	16.031	318,284
2024-01-11	39.520	39.980	39.500	39.840	15.967	13,101
2024-01-10	39.110	39.990	39.110	39.520	15.839	38,779
2024-01-09	39.470	39.900	39.000	39.110	15.675	47,709
2024-01-08	39.210	39.970	39.210	39.470	15.819	17,341
2024-01-04	39.760	39.990	39.000	39.210	15.715	8,863
2024-01-03	39.030	40.200	39.000	39.760	15.935	44,448
2024-01-02	38.820	39.790	38.600	39.030	15.643	31,250
2023-12-31	38.990	39.300	38.500	38.820	15.558	34,333
2023-12-28	39.180	39.970	38.530	38.990	15.626	27,349
2023-12-27	39.530	40.980	39.060	39.180	15.703	853,491
2023-12-26	39.690	40.600	39.000	39.530	15.843	149,635
2023-12-25	38.760	39.930	38.530	39.690	15.907	15,305
2023-12-24	39.400	39.990	38.520	38.760	15.534	22,948
2023-12-21	40.000	40.000	39.000	39.400	15.791	81,819
2023-12-20	39.850	40.000	39.040	40.000	16.031	22,935
2023-12-19	40.090	40.990	39.510	39.850	15.971	42,740
2023-12-18	39.120	40.180	39.110	40.090	16.067	194,994
2023-12-17	38.270	39.200	38.000	39.120	15.679	45,943
2023-12-14	37.500	39.000	37.500	38.270	15.338	76,355
2023-12-13	37.000	37.980	37.000	37.500	15.029	15,774
2023-12-12	37.300	38.000	36.960	37.000	14.829	51,067
2023-12-11	38.000	38.000	37.200	37.300	14.949	46,965
2023-12-10	37.960	38.300	37.610	38.030	15.242	15,324
2023-12-07	38.550	38.600	37.510	37.960	15.214	36,993
2023-12-06	38.600	39.250	38.400	38.550	15.450	14,605
2023-12-05	38.820	39.250	38.520	38.600	15.470	13,399
2023-12-04	38.710	39.000	38.260	38.820	15.558	35,557
2023-12-03	39.090	39.400	38.520	38.710	15.514	24,625
2023-11-30	39.370	39.490	39.000	39.090	15.667	35,666
2023-11-29	39.030	39.960	38.900	39.370	15.779	80,730
2023-11-28	39.080	40.000	39.000	39.030	15.643	665,513
2023-11-27	39.960	40.150	39.010	39.080	15.663	458,379
2023-11-26	39.080	40.050	39.080	39.960	16.015	103,170
2023-11-23	39.270	39.800	39.000	39.080	15.663	103,799
2023-11-22	39.480	39.800	39.000	39.270	15.739	79,488
2023-11-21	39.960	40.000	39.060	39.480	15.823	34,105
2023-11-20	39.720	40.490	39.100	39.960	16.015	1,860,966
2023-11-19	40.000	40.650	39.500	39.720	15.919	47,728
2023-11-16	38.770	40.000	38.770	40.000	16.031	1,625,115
2023-11-15	39.700	40.750	38.670	38.770	15.538	98,430
2023-11-14	39.570	40.750	39.570	39.700	15.911	20,160
2023-11-13	39.520	40.840	39.000	39.570	15.859	59,582
2023-11-12	38.120	41.940	38.120	39.520	15.839	283,199
2023-11-09	35.240	38.290	35.240	38.120	15.278	271,058
2023-11-08	34.000	35.450	34.000	35.240	14.124	225,448
2023-11-07	33.740	34.450	33.010	34.000	13.627	58,132
2023-11-06	33.610	34.500	33.500	33.740	13.522	19,708
2023-11-05	34.280	34.900	33.550	33.610	13.470	77,326
2023-11-02	33.920	34.900	33.750	34.280	13.739	18,742
2023-11-01	34.890	34.900	33.500	33.920	13.595	22,398
2023-10-31	33.780	34.900	33.780	34.890	13.983	151,542
2023-10-30	34.160	34.690	33.600	33.780	13.538	33,037
2023-10-29	33.880	34.740	33.600	34.160	13.691	54,107

← NewerPage 12 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.