Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.720	20.000	19.720	19.720	7.903	14,646
2023-08-01	19.720	20.180	19.720	19.720	7.903	6,672
2023-07-31	19.720	20.240	19.720	19.720	7.903	6,789
2023-07-30	19.720	20.250	19.720	19.720	7.903	10,123
2023-07-27	19.720	20.000	19.700	19.720	7.903	8,718
2023-07-26	19.850	20.100	19.700	19.720	7.903	22,277
2023-07-25	20.100	20.500	19.750	19.850	7.956	83,363
2023-07-24	20.270	20.550	20.010	20.100	8.056	29,550
2023-07-19	20.270	20.490	20.070	20.270	8.124	13,885
2023-07-18	20.190	20.640	20.190	20.270	8.124	15,550
2023-07-17	20.190	20.650	20.120	20.190	8.092	13,040
2023-07-16	20.060	20.600	20.020	20.190	8.092	35,264
2023-07-13	20.500	20.700	20.010	20.060	8.040	76,220
2023-07-12	20.630	20.750	20.250	20.500	8.216	24,048
2023-07-11	20.180	20.750	20.120	20.630	8.268	23,971
2023-07-10	20.090	21.000	19.560	20.180	8.088	35,538
2023-07-09	20.520	20.520	20.010	20.090	8.052	30,069
2023-07-06	20.510	20.900	20.110	20.520	8.224	74,978
2023-07-05	20.550	20.600	20.450	20.510	8.220	44,525
2023-07-04	20.480	20.650	20.320	20.550	8.236	66,228
2023-06-26	20.500	20.790	20.250	20.480	8.208	20,841
2023-06-25	20.500	20.960	20.500	20.500	8.216	103,381
2023-06-22	20.020	20.600	19.900	20.500	8.216	5,154,286
2023-06-21	19.950	20.090	19.800	20.020	8.024	75,522
2023-06-20	19.980	20.180	19.700	19.950	7.996	77,688
2023-06-19	19.500	20.350	19.500	19.980	8.008	71,783
2023-06-18	19.500	20.100	19.500	19.500	7.815	37,747
2023-06-15	19.930	20.220	19.500	19.500	7.815	73,873
2023-06-14	20.000	20.400	19.780	19.930	7.988	197,128
2023-06-13	20.100	20.430	19.600	20.000	8.016	164,549
2023-06-12	20.200	20.490	20.000	20.100	8.056	217,864
2023-06-11	19.780	20.300	19.500	20.200	8.096	109,599
2023-06-08	19.470	19.980	19.450	19.780	7.927	48,927
2023-06-07	19.680	19.680	19.300	19.470	7.803	50,243
2023-06-06	19.340	19.820	19.010	19.680	7.887	103,888
2023-06-05	19.500	19.550	19.200	19.340	7.751	87,764
2023-06-04	19.220	19.660	19.110	19.500	7.815	85,113
2023-06-01	19.300	19.690	18.500	19.220	7.703	250,628
2023-05-31	18.280	19.500	18.280	19.300	7.735	667,336
2023-05-30	17.830	18.400	17.830	18.280	7.326	409,515
2023-05-29	17.700	18.140	17.700	17.830	7.146	229,568
2023-05-28	17.500	17.830	17.500	17.700	7.094	116,959
2023-05-25	17.410	17.750	17.250	17.500	7.014	27,215
2023-05-24	17.390	17.590	17.160	17.410	6.978	68,016
2023-05-23	17.390	17.680	17.250	17.390	6.970	9,653
2023-05-22	17.370	17.780	17.280	17.390	6.970	35,450
2023-05-21	17.370	17.750	17.350	17.370	6.962	13,214
2023-05-18	17.500	17.600	17.300	17.370	6.962	31,004
2023-05-17	17.900	18.000	17.300	17.500	7.014	85,355
2023-05-16	18.000	18.250	17.750	17.900	7.174	66,282
2023-05-15	18.500	18.700	18.000	18.000	7.214	156,229
2023-05-14	17.960	18.630	17.700	18.500	7.414	348,389
2023-05-11	17.200	17.990	17.000	17.960	7.198	194,222
2023-05-10	17.060	17.200	16.750	17.200	6.893	102,914
2023-05-09	17.010	17.250	16.900	17.060	6.837	118,223
2023-05-08	16.660	17.100	16.660	17.010	6.817	116,239
2023-05-07	17.040	17.380	16.270	16.660	6.677	134,240
2023-05-03	17.320	17.550	16.900	17.040	6.829	343,443
2023-05-02	17.550	17.780	17.210	17.320	6.942	101,518
2023-05-01	18.020	18.180	17.400	17.550	7.034	214,497

← NewerPage 14 of 21 · 1,213 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.