Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	21.410	22.590	21.000	21.640	8.185	403,907
2023-01-24	20.730	21.590	20.540	21.410	8.098	334,033
2023-01-23	20.950	21.600	20.060	20.730	7.841	328,484
2023-01-22	19.000	21.390	19.000	20.950	7.924	656,922
2023-01-19	18.610	19.200	18.420	19.000	7.187	283,786
2023-01-18	18.260	18.990	18.240	18.610	7.039	276,046
2023-01-17	18.410	18.700	18.010	18.260	6.907	219,753
2023-01-16	17.820	18.700	17.800	18.410	6.964	281,311
2023-01-15	17.760	18.000	17.540	17.820	6.741	100,021
2023-01-12	17.900	18.200	17.510	17.760	6.718	120,353
2023-01-11	17.670	18.090	17.450	17.900	6.771	385,308
2023-01-10	17.580	17.900	17.450	17.670	6.684	259,896
2023-01-09	17.440	18.250	17.370	17.580	6.650	410,080
2023-01-05	17.400	17.790	17.250	17.440	6.597	384,065
2023-01-04	17.240	17.970	16.800	17.400	6.582	446,941
2023-01-03	17.130	17.600	17.100	17.240	6.521	116,772
2023-01-02	17.020	17.350	17.010	17.130	6.480	49,900
2022-12-29	17.070	17.270	17.000	17.020	6.438	54,172
2022-12-28	16.870	17.400	16.870	17.070	6.457	106,267
2022-12-27	16.940	17.000	16.820	16.870	6.381	68,883
2022-12-26	16.800	17.010	16.800	16.940	6.408	53,956
2022-12-25	17.090	17.200	16.770	16.800	6.355	113,498
2022-12-22	17.170	17.440	17.000	17.090	6.464	184,968
2022-12-21	17.250	17.350	17.010	17.170	6.495	49,708
2022-12-20	17.150	17.380	17.150	17.250	6.525	153,421
2022-12-19	17.150	17.490	16.900	17.150	6.487	195,976
2022-12-18	17.180	17.440	17.050	17.150	6.487	281,176
2022-12-15	17.180	17.670	17.150	17.180	6.498	359,333
2022-12-14	17.160	17.430	17.110	17.180	6.498	329,391
2022-12-13	16.990	17.500	16.990	17.160	6.491	1,975,881
2022-12-12	16.820	17.100	16.820	16.990	6.427	108,915
2022-12-11	16.840	17.850	16.700	16.820	6.362	399,188
2022-12-08	16.770	18.000	16.550	16.840	6.370	559,838
2022-12-07	17.010	17.330	16.410	16.770	6.343	319,856
2022-12-06	17.220	17.490	16.750	17.010	6.434	273,580
2022-12-05	14.550	17.400	14.550	17.220	6.514	1,300,177
2022-12-04	13.960	14.700	13.960	14.550	5.504	848,187
2022-12-01	13.850	14.100	13.810	13.960	5.280	252,077
2022-11-30	13.520	14.150	13.520	13.850	5.239	752,123
2022-11-29	12.910	13.800	12.910	13.520	5.114	767,623
2022-11-28	12.900	13.070	12.810	12.910	4.883	726,070
2022-11-27	12.740	13.000	12.740	12.900	4.880	481,916
2022-11-24	12.310	12.880	12.240	12.740	4.819	486,088
2022-11-23	12.320	12.400	12.220	12.310	4.656	96,620
2022-11-22	12.300	12.400	12.210	12.320	4.660	55,883
2022-11-21	12.390	12.500	12.240	12.300	4.653	125,125
2022-11-20	12.410	12.500	12.320	12.390	4.687	92,225
2022-11-17	12.180	12.490	12.000	12.410	4.694	354,565
2022-11-16	11.790	12.250	11.790	12.180	4.607	365,626
2022-11-15	11.800	11.950	11.700	11.790	4.460	198,163
2022-11-14	11.630	11.890	11.630	11.800	4.463	126,805
2022-11-13	11.630	11.770	11.610	11.630	4.399	211,367
2022-11-10	11.380	11.690	11.350	11.630	4.399	165,454
2022-11-09	11.430	11.500	11.350	11.380	4.305	34,090
2022-11-08	11.310	11.550	11.310	11.430	4.323	129,070
2022-11-07	11.270	11.420	11.250	11.310	4.278	105,500
2022-11-06	11.270	11.350	11.230	11.270	4.263	191,070
2022-11-03	11.260	11.300	11.210	11.270	4.263	102,658
2022-11-02	11.290	11.450	11.210	11.260	4.259	118,451
2022-11-01	11.230	11.460	11.160	11.290	4.271	166,009

← NewerPage 16 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.