Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	36.850	37.500	35.000	35.730	3.861	53,308
2022-08-04	34.140	37.500	33.690	36.850	3.983	195,982
2022-08-03	34.210	34.800	33.750	34.140	3.690	13,020
2022-08-02	33.480	34.350	33.230	34.210	3.697	73,745
2022-08-01	33.740	34.000	33.200	33.480	3.618	35,513
2022-07-31	33.790	34.200	33.200	33.740	3.646	259,420
2022-07-28	32.800	33.940	32.800	33.790	3.652	53,393
2022-07-27	33.210	33.450	32.780	32.800	3.545	21,055
2022-07-26	32.930	33.750	32.700	33.210	3.589	115,024
2022-07-25	33.000	33.500	32.550	32.930	3.559	26,448
2022-07-24	33.510	34.000	33.000	33.000	3.566	57,237
2022-07-21	33.230	35.000	32.600	33.510	3.622	138,066
2022-07-20	33.380	34.500	32.530	33.230	3.591	34,289
2022-07-19	32.070	33.980	32.070	33.380	3.608	123,979
2022-07-18	32.010	32.980	32.000	32.070	3.466	30,251
2022-07-17	32.370	32.950	31.510	32.010	3.459	38,853
2022-07-07	32.410	34.500	32.000	32.370	3.498	24,224
2022-07-06	33.920	33.920	31.010	32.410	3.503	52,112
2022-07-05	32.830	34.790	32.830	33.920	3.666	9,192
2022-07-04	34.520	34.940	32.070	32.830	3.548	30,388
2022-07-03	35.020	35.340	34.340	34.520	3.731	26,748
2022-06-29	35.010	35.400	35.000	35.020	3.785	33,070
2022-06-28	35.320	35.670	34.850	35.010	3.784	58,962
2022-06-27	35.560	35.770	35.150	35.320	3.817	152,571
2022-06-26	36.000	36.200	35.290	35.560	3.843	65,044
2022-06-23	36.220	36.220	35.500	36.000	3.891	21,050
2022-06-22	36.000	36.400	36.000	36.220	3.914	24,173
2022-06-21	35.230	36.470	35.230	36.000	3.891	28,725
2022-06-20	36.230	36.230	35.020	35.230	3.807	29,585
2022-06-19	36.060	36.300	35.560	36.230	3.915	8,491
2022-06-16	36.660	36.660	36.000	36.060	3.897	42,476
2022-06-15	36.130	36.850	36.130	36.660	3.962	52,391
2022-06-14	36.170	36.400	36.050	36.130	3.905	21,065
2022-06-13	36.420	36.890	36.100	36.170	3.909	11,624
2022-06-12	36.730	37.300	36.360	36.420	3.936	8,520
2022-06-09	36.360	36.830	36.310	36.730	3.970	29,473
2022-06-08	36.000	36.650	36.000	36.360	3.930	39,110
2022-06-07	36.470	36.500	36.000	36.000	3.891	70,336
2022-06-06	36.380	36.650	35.980	36.470	3.941	28,006
2022-06-05	36.350	36.850	36.000	36.380	3.932	24,911
2022-06-02	36.280	37.000	36.020	36.350	3.929	22,013
2022-06-01	36.620	37.740	36.250	36.280	3.921	57,652
2022-05-31	36.620	37.800	36.200	36.620	3.958	7,644
2022-05-30	36.520	37.440	36.010	36.620	3.958	13,794
2022-05-29	37.000	37.450	36.360	36.520	3.947	8,429
2022-05-26	37.520	37.890	36.860	37.000	3.999	60,694
2022-05-25	37.690	38.000	37.260	37.520	4.055	13,871
2022-05-24	38.500	38.500	37.560	37.690	4.073	38,474
2022-05-23	37.800	38.820	37.510	38.500	4.161	82,643
2022-05-22	37.770	39.000	37.200	37.800	4.085	24,342
2022-05-19	37.580	37.870	37.050	37.770	4.082	11,840
2022-05-18	37.500	37.940	37.500	37.580	4.061	11,325
2022-05-17	38.000	38.000	37.500	37.500	4.053	33,920
2022-05-16	37.660	38.000	37.300	38.000	4.107	17,899
2022-05-15	37.620	38.000	37.500	37.660	4.070	10,304
2022-05-12	37.990	38.300	37.500	37.620	4.066	12,359
2022-05-11	37.830	38.400	37.830	37.990	4.106	14,587
2022-05-10	37.830	38.430	37.500	37.830	4.088	6,202
2022-05-09	38.020	38.750	37.500	37.830	4.088	13,279
2022-05-08	37.930	38.700	37.650	38.020	4.109	25,890

← NewerPage 18 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.