Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.190	11.350	11.050	11.230	4.248	115,648
2022-10-30	11.450	11.730	11.130	11.190	4.233	154,907
2022-10-27	12.450	12.450	11.300	11.450	4.331	523,355
2022-10-26	40.120	41.060	40.120	41.000	4.431	235,906
2022-10-25	39.950	40.180	39.510	40.120	4.336	91,118
2022-10-24	40.070	40.380	39.770	39.950	4.318	89,873
2022-10-23	40.310	41.000	39.750	40.070	4.331	131,685
2022-10-20	39.750	40.420	39.600	40.310	4.356	42,695
2022-10-19	40.140	40.440	39.650	39.750	4.296	113,756
2022-10-18	39.000	40.950	39.000	40.140	4.338	153,389
2022-10-17	38.760	39.290	38.750	39.000	4.215	58,702
2022-10-16	38.510	38.900	38.500	38.760	4.189	104,640
2022-10-13	38.260	38.900	38.260	38.510	4.162	74,495
2022-10-12	38.030	39.700	38.000	38.260	4.135	152,820
2022-10-11	38.350	38.350	38.000	38.030	4.110	44,927
2022-10-10	37.370	40.000	37.370	38.350	4.145	389,947
2022-10-09	37.300	37.960	37.200	37.370	4.039	51,209
2022-10-05	37.300	37.500	37.000	37.300	4.031	23,487
2022-10-04	36.820	37.450	36.820	37.300	4.031	46,121
2022-10-03	36.910	37.500	36.700	36.820	3.979	31,149
2022-10-02	36.940	37.850	36.050	36.910	3.989	179,459
2022-09-29	36.790	37.440	36.750	36.940	3.992	31,327
2022-09-28	37.020	37.020	36.200	36.790	3.976	12,524
2022-09-27	37.000	37.250	36.750	37.020	4.001	23,731
2022-09-26	37.370	37.970	37.000	37.000	3.999	50,477
2022-09-25	37.540	37.540	37.100	37.370	4.039	11,090
2022-09-22	37.320	38.000	37.040	37.540	4.057	70,369
2022-09-21	37.020	37.400	36.990	37.320	4.033	38,073
2022-09-20	37.000	37.200	36.370	37.020	4.001	48,107
2022-09-19	36.700	37.000	36.000	37.000	3.999	114,528
2022-09-18	37.000	37.790	36.000	36.700	3.966	68,886
2022-09-15	37.000	37.250	36.210	37.000	3.999	50,158
2022-09-14	37.000	37.250	36.000	37.000	3.999	72,162
2022-09-13	36.810	37.370	36.550	37.000	3.999	13,572
2022-09-12	37.300	38.000	36.300	36.810	3.978	79,862
2022-09-11	36.590	37.590	36.580	37.300	4.031	177,356
2022-09-08	36.180	36.890	36.000	36.590	3.954	64,378
2022-09-07	36.000	36.680	35.990	36.180	3.910	24,893
2022-09-06	35.960	36.680	35.800	36.000	3.891	19,307
2022-09-05	35.530	36.000	35.400	35.960	3.886	24,294
2022-09-04	35.650	35.980	35.010	35.530	3.840	39,238
2022-09-01	36.010	36.390	35.060	35.650	3.853	65,431
2022-08-31	36.110	36.400	35.600	36.010	3.892	108,737
2022-08-30	36.240	37.000	36.000	36.110	3.903	169,529
2022-08-29	36.650	37.440	35.750	36.240	3.917	90,307
2022-08-28	37.900	38.400	36.500	36.650	3.961	44,785
2022-08-25	36.700	38.100	36.620	37.900	4.096	75,382
2022-08-24	36.050	37.150	36.000	36.700	3.966	56,440
2022-08-23	35.890	36.750	35.890	36.050	3.896	49,499
2022-08-22	36.030	37.330	35.500	35.890	3.879	73,800
2022-08-21	35.740	37.400	35.740	36.030	3.894	34,916
2022-08-18	36.060	36.300	35.500	35.740	3.863	51,500
2022-08-17	35.430	36.420	35.000	36.060	3.897	108,192
2022-08-16	36.070	36.990	35.350	35.430	3.829	51,123
2022-08-15	37.240	37.990	35.700	36.070	3.898	48,678
2022-08-14	36.000	37.350	36.000	37.240	4.025	32,077
2022-08-11	36.000	36.500	35.620	36.000	3.891	56,850
2022-08-10	36.020	36.500	35.510	36.000	3.891	37,632
2022-08-09	36.350	36.650	35.500	36.020	3.893	32,996
2022-08-08	35.730	36.880	35.000	36.350	3.929	57,136

← NewerPage 17 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.