Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	33.050	34.900	32.600	33.880	13.579	110,034
2023-10-25	32.350	33.200	31.550	33.050	13.246	82,859
2023-10-24	32.020	32.400	30.020	32.350	12.965	110,269
2023-10-23	31.300	32.390	31.300	32.020	12.833	77,666
2023-10-22	31.000	32.470	30.800	31.300	12.544	95,565
2023-10-19	29.030	31.200	28.980	31.000	12.424	1,616,801
2023-10-18	27.940	29.090	27.940	29.030	11.635	119,619
2023-10-17	27.540	28.090	27.000	27.940	11.198	226,052
2023-10-16	27.000	27.800	26.810	27.540	11.038	112,145
2023-10-15	25.450	27.000	25.450	27.000	10.821	111,967
2023-10-12	25.210	25.600	25.060	25.450	10.200	48,538
2023-10-11	25.340	25.490	25.060	25.210	10.104	16,182
2023-10-10	24.910	25.490	24.750	25.340	10.156	21,014
2023-10-09	24.910	25.650	24.500	24.910	9.983	7,845
2023-10-08	25.320	25.730	24.800	24.910	9.983	106,378
2023-10-04	25.280	25.670	25.010	25.320	10.148	18,286
2023-10-03	25.850	26.000	25.010	25.280	10.132	27,865
2023-10-02	25.620	26.210	25.500	25.850	10.360	203,117
2023-10-01	25.340	25.940	25.010	25.620	10.268	44,535
2023-09-27	25.420	26.500	25.250	25.340	10.156	150,423
2023-09-26	24.990	25.800	24.810	25.420	10.188	135,351
2023-09-25	24.970	25.490	24.430	24.990	10.016	69,928
2023-09-24	25.000	25.920	24.000	24.970	10.008	58,085
2023-09-21	24.780	25.010	24.500	25.000	10.020	91,058
2023-09-20	25.510	25.950	24.530	24.780	9.931	69,367
2023-09-19	25.690	25.970	25.500	25.510	10.224	37,553
2023-09-18	25.920	25.980	25.520	25.690	10.296	37,860
2023-09-17	25.480	26.000	25.480	25.920	10.388	20,033
2023-09-14	25.500	25.700	25.000	25.480	10.212	231,216
2023-09-13	25.490	25.600	25.330	25.500	10.220	80,096
2023-09-12	25.540	26.000	25.400	25.490	10.216	55,200
2023-09-11	25.510	25.800	25.500	25.540	10.236	72,590
2023-09-10	25.770	26.000	25.500	25.510	10.224	26,893
2023-09-07	25.550	26.450	25.100	25.770	10.328	64,711
2023-09-06	26.000	26.690	25.500	25.550	10.240	67,481
2023-09-05	26.550	26.550	25.610	26.000	10.420	187,924
2023-09-04	26.550	26.550	26.000	26.550	10.641	6,419
2023-09-03	26.510	26.600	25.870	26.550	10.641	22,457
2023-08-31	26.540	26.600	26.000	26.510	10.625	44,097
2023-08-30	26.190	26.600	25.520	26.540	10.637	240,361
2023-08-29	25.480	26.690	25.250	26.190	10.496	96,502
2023-08-28	25.120	25.600	24.860	25.480	10.212	49,834
2023-08-27	25.000	25.490	24.900	25.120	10.068	62,796
2023-08-24	23.810	25.600	23.810	25.000	10.020	109,362
2023-08-23	23.320	24.400	23.310	23.810	9.543	70,425
2023-08-22	22.400	23.760	22.110	23.320	9.346	183,610
2023-08-21	22.470	22.700	22.020	22.400	8.978	32,285
2023-08-20	22.320	22.500	22.100	22.470	9.006	39,339
2023-08-17	22.180	22.500	22.180	22.320	8.945	21,338
2023-08-16	22.550	22.850	22.000	22.180	8.889	54,908
2023-08-15	22.560	22.850	22.310	22.550	9.038	14,717
2023-08-14	22.710	22.900	22.500	22.560	9.042	65,933
2023-08-13	22.000	22.900	22.000	22.710	9.102	210,789
2023-08-10	19.870	22.700	19.870	22.000	8.817	650,738
2023-08-09	19.990	20.150	19.650	19.870	7.964	32,784
2023-08-08	20.030	20.250	19.850	19.990	8.012	25,397
2023-08-07	19.720	20.250	19.720	20.030	8.028	25,680
2023-08-06	19.720	20.000	19.610	19.720	7.903	6,855
2023-08-03	19.720	20.040	19.720	19.720	7.903	11,776
2023-08-02	19.720	20.000	19.720	19.720	7.903	14,646

← NewerPage 13 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.