Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	37.980	38.980	37.850	37.930	4.099	12,781
2022-04-27	37.090	38.800	36.450	37.980	4.105	34,154
2022-04-26	37.090	37.470	36.400	37.090	4.008	2,365
2022-04-21	37.090	37.500	36.500	37.090	4.008	11,535
2022-04-20	37.000	37.950	36.950	37.090	4.008	12,528
2022-04-19	36.440	37.980	36.440	37.000	3.999	25,743
2022-04-18	38.130	38.130	34.250	36.440	3.938	20,248
2022-04-17	39.190	40.000	38.000	38.130	3.851	30,966
2022-04-14	39.210	40.900	38.500	39.190	3.958	35,236
2022-04-13	40.100	40.100	38.500	39.210	3.960	100,595
2022-04-12	40.000	40.500	39.670	40.100	4.050	39,950
2022-04-11	41.340	41.340	39.990	40.000	4.040	36,150
2022-04-10	41.340	41.500	40.550	41.340	4.175	5,594
2022-04-07	41.180	41.500	40.850	41.340	4.175	21,522
2022-04-06	41.270	41.600	41.000	41.180	4.159	45,796
2022-04-05	41.980	41.980	41.200	41.270	4.168	15,648
2022-04-04	42.140	42.500	41.560	41.980	4.240	20,577
2022-04-03	41.270	42.600	41.170	42.140	4.256	73,109
2022-03-31	41.850	42.450	41.050	41.270	4.168	48,627
2022-03-30	42.150	42.290	41.000	41.850	4.226	16,915
2022-03-29	41.140	42.500	41.000	42.150	4.257	15,134
2022-03-28	41.700	43.240	41.000	41.140	4.155	139,574
2022-03-27	42.450	42.500	41.500	41.700	4.211	9,651
2022-03-24	43.000	43.390	42.240	42.450	4.287	44,475
2022-03-23	42.780	43.500	42.260	43.000	4.342	52,736
2022-03-22	42.670	44.390	42.120	42.780	4.320	90,002
2022-03-21	41.700	45.000	41.700	42.670	4.309	116,640
2022-03-20	41.470	42.000	41.000	41.700	4.211	59,500
2022-03-17	41.000	41.750	40.750	41.470	4.188	58,348
2022-03-16	39.960	41.300	39.700	41.000	4.141	18,951
2022-03-15	40.050	40.470	39.110	39.960	4.035	36,775
2022-03-14	40.050	40.740	40.000	40.050	4.045	6,792
2022-03-13	40.350	40.500	40.000	40.050	4.045	64,231
2022-03-10	40.280	40.850	40.000	40.350	4.075	53,161
2022-03-09	39.990	40.600	39.990	40.280	4.068	55,202
2022-03-08	40.010	40.550	39.500	39.990	4.039	76,777
2022-03-07	40.450	40.500	39.500	40.010	4.041	68,609
2022-03-06	40.790	40.990	40.020	40.450	4.085	67,530
2022-03-03	40.900	41.400	40.610	40.790	4.119	9,882
2022-03-02	41.990	41.990	40.120	40.900	4.130	9,174
2022-03-01	40.510	42.000	40.510	41.990	4.240	13,428
2022-02-28	40.640	41.990	40.000	40.510	4.091	16,297
2022-02-27	40.000	41.300	40.000	40.640	4.104	40,080
2022-02-24	41.280	41.280	38.500	40.000	4.040	53,231
2022-02-23	41.280	41.990	40.500	41.280	4.169	1,852
2022-02-22	41.460	41.500	40.150	41.280	4.169	11,735
2022-02-21	41.790	42.450	41.010	41.460	4.187	9,755
2022-02-20	42.450	43.000	41.500	41.790	4.220	20,883
2022-02-17	42.450	43.430	41.750	42.450	4.287	3,001
2022-02-16	42.450	43.400	42.110	42.450	4.287	725
2022-02-15	41.500	42.840	41.500	42.450	4.287	21,951
2022-02-14	41.180	41.990	40.000	41.500	4.191	12,377
2022-02-13	43.180	43.990	41.000	41.180	4.159	33,594
2022-02-10	43.410	43.510	43.000	43.180	4.361	9,901
2022-02-09	43.990	44.500	43.200	43.410	4.384	31,564
2022-02-08	43.990	43.990	43.500	43.990	4.442	1,510
2022-02-07	44.460	45.650	43.770	43.990	4.442	623,928
2022-02-06	44.850	45.240	44.200	44.460	4.490	16,876
2022-02-03	45.000	45.000	44.500	44.850	4.529	12,672
2022-02-02	43.880	45.000	43.880	45.000	4.544	11,432

← NewerPage 19 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.