Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	18.160	18.500	17.920	18.020	7.222	188,301
2023-04-27	17.900	18.300	17.820	18.160	7.278	178,834
2023-04-26	17.770	18.000	17.770	17.900	7.174	142,564
2023-04-19	17.790	18.250	17.700	17.770	7.122	353,622
2023-04-18	19.440	19.440	17.470	17.790	7.130	1,662,397
2023-04-13	19.110	19.500	19.110	19.440	7.353	46,296
2023-04-12	19.320	19.800	19.020	19.110	7.228	55,838
2023-04-11	19.300	19.990	19.100	19.320	7.308	29,002
2023-04-10	19.150	19.500	19.000	19.300	7.300	70,231
2023-04-09	19.030	19.500	19.000	19.150	7.244	26,047
2023-04-06	18.890	19.150	18.820	19.030	7.198	25,391
2023-04-05	18.890	19.190	18.810	18.890	7.145	12,042
2023-04-04	18.900	19.150	18.750	18.890	7.145	53,831
2023-04-03	18.410	19.000	18.410	18.900	7.149	35,913
2023-04-02	18.340	18.900	18.260	18.410	6.964	64,840
2023-03-30	18.910	19.180	18.000	18.340	6.937	86,611
2023-03-29	19.000	19.000	18.620	18.910	7.153	28,661
2023-03-28	18.730	19.370	18.400	19.000	7.187	37,084
2023-03-27	19.220	19.400	18.500	18.730	7.085	19,679
2023-03-26	19.220	19.500	18.810	19.220	7.270	12,293
2023-03-23	19.220	19.700	19.000	19.220	7.270	11,668
2023-03-22	19.720	20.100	18.600	19.220	7.270	24,433
2023-03-21	18.970	19.950	18.970	19.720	7.459	19,047
2023-03-20	19.030	19.440	18.640	18.970	7.175	26,548
2023-03-19	19.330	19.490	18.500	19.030	7.198	55,276
2023-03-16	19.320	20.000	16.520	19.330	7.312	199,583
2023-03-15	20.140	21.250	19.000	19.320	7.308	240,842
2023-03-14	20.500	20.980	19.320	20.140	7.618	31,582
2023-03-13	21.000	21.100	20.350	20.500	7.754	156,379
2023-03-12	21.210	21.890	20.950	21.000	7.943	215,534
2023-03-09	21.000	21.490	20.830	21.210	8.023	253,889
2023-03-08	21.160	21.480	20.280	21.000	7.943	44,239
2023-03-07	21.630	21.850	21.000	21.160	8.004	31,524
2023-03-06	21.000	21.700	20.860	21.630	8.182	294,975
2023-03-05	21.560	21.600	20.800	21.000	7.943	212,794
2023-03-02	21.600	22.080	21.380	21.560	8.155	69,667
2023-03-01	21.980	22.000	21.150	21.600	8.170	68,651
2023-02-28	22.130	22.490	21.750	21.980	8.314	35,109
2023-02-27	21.980	22.200	21.620	22.130	8.371	16,881
2023-02-26	21.790	22.100	21.500	21.980	8.314	67,820
2023-02-23	21.510	21.880	21.500	21.790	8.242	30,330
2023-02-22	21.630	21.940	21.010	21.510	8.136	41,799
2023-02-21	21.720	21.970	21.210	21.630	8.182	37,838
2023-02-20	22.010	22.200	20.010	21.720	8.216	45,511
2023-02-19	22.020	22.290	21.950	22.010	8.325	57,275
2023-02-16	22.190	22.340	22.000	22.020	8.329	59,747
2023-02-15	21.700	22.300	21.500	22.190	8.393	110,908
2023-02-14	21.560	21.990	21.460	21.700	8.208	179,607
2023-02-13	21.580	21.970	21.250	21.560	8.155	204,518
2023-02-12	21.600	21.980	21.110	21.580	8.163	36,520
2023-02-09	21.040	21.950	21.010	21.600	8.170	59,056
2023-02-08	20.640	21.500	20.400	21.040	7.958	49,586
2023-02-07	20.310	20.920	20.310	20.640	7.807	55,175
2023-02-06	19.990	20.490	19.900	20.310	7.682	33,287
2023-02-05	20.480	20.500	18.450	19.990	7.561	105,060
2023-02-02	20.370	20.970	20.230	20.480	7.747	78,715
2023-02-01	20.970	21.740	20.050	20.370	7.705	80,113
2023-01-31	22.350	22.350	20.630	20.970	7.932	77,791
2023-01-30	22.700	23.120	22.020	22.350	8.454	222,167
2023-01-29	21.640	22.960	21.640	22.700	8.586	189,940

← NewerPage 15 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.