Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	79.900	83.000	79.900	83.000	83.000	646,131
2026-07-20	77.800	79.900	77.070	79.900	79.900	509,273
2026-07-19	77.820	78.000	77.030	77.800	77.800	186,244
2026-07-16	78.770	79.500	77.770	77.820	77.820	317,741
2026-07-15	77.370	78.990	76.960	78.770	78.770	268,694
2026-07-14	78.030	78.030	76.900	77.370	77.370	299,100
2026-07-13	78.500	79.000	77.800	78.030	78.030	229,788
2026-07-12	79.500	79.500	78.000	78.500	78.500	307,234
2026-07-09	81.500	81.900	79.020	79.500	79.500	342,941
2026-07-08	85.000	85.000	80.360	81.500	81.500	443,788
2026-07-07	165.00	167.65	162.00	165.03	82.515	364,518
2026-07-06	169.00	169.97	164.00	165.00	82.500	245,884
2026-07-05	166.60	173.00	166.60	169.00	84.500	329,656
2026-07-01	158.96	166.80	156.06	166.60	83.300	203,039
2026-06-30	155.10	161.00	155.00	158.96	79.480	269,414
2026-06-29	154.02	157.50	150.60	155.10	77.550	177,334
2026-06-28	161.92	163.98	152.65	154.02	77.010	213,130
2026-06-25	164.00	166.00	160.15	161.92	80.960	149,336
2026-06-24	163.00	168.90	162.05	164.00	82.000	346,269
2026-06-23	169.20	172.00	160.11	163.00	81.500	543,725
2026-06-22	160.00	174.90	160.00	169.20	84.600	1,067,914
2026-06-21	145.42	160.00	145.42	160.00	80.000	589,904
2026-06-17	148.11	150.97	145.00	145.42	72.710	136,995
2026-06-16	146.79	154.00	146.20	148.11	74.055	397,662
2026-06-15	141.99	148.85	141.99	146.79	73.395	277,973
2026-06-14	138.00	142.00	138.00	141.99	70.995	90,122
2026-06-11	139.07	140.55	138.00	138.00	69.000	98,331
2026-06-10	141.64	142.36	138.90	139.07	69.535	72,312
2026-06-09	143.02	143.50	140.26	141.64	70.820	71,342
2026-06-08	140.09	144.10	138.75	143.02	71.510	178,780
2026-06-07	141.19	142.45	140.01	140.09	70.045	74,874
2026-06-04	142.79	143.00	140.50	141.19	70.595	63,395
2026-06-03	143.31	143.80	141.50	142.79	71.395	94,674
2026-06-02	142.14	144.98	141.70	143.31	71.655	90,174
2026-06-01	143.75	144.20	142.00	142.14	71.070	46,363
2026-05-25	142.01	145.00	141.50	143.75	71.875	66,564
2026-05-24	142.08	143.80	141.90	142.01	71.005	79,727
2026-05-21	141.20	143.50	141.20	142.08	71.040	39,860
2026-05-20	143.47	146.50	141.02	141.20	70.600	67,561
2026-05-19	140.04	145.79	140.04	143.47	71.735	168,570
2026-05-18	142.13	143.00	140.00	140.04	70.020	87,667
2026-05-17	144.00	145.90	142.01	142.13	71.065	85,907
2026-05-14	145.50	146.58	143.58	144.00	72.000	101,244
2026-05-13	147.26	147.98	144.00	145.50	72.750	113,441
2026-05-12	147.22	149.00	146.00	147.26	73.630	108,655
2026-05-11	146.80	150.00	146.60	147.22	73.610	288,153
2026-05-10	148.25	149.49	146.60	146.80	73.400	133,723
2026-05-06	147.13	150.00	147.13	148.25	74.125	159,860
2026-05-05	147.09	149.00	145.60	147.13	73.565	198,163
2026-05-04	148.00	151.00	146.03	147.09	73.545	196,150
2026-05-03	148.65	150.99	148.00	148.00	74.000	191,233
2026-04-30	152.99	154.99	148.00	148.65	74.325	193,109
2026-04-29	152.36	157.00	152.00	152.99	76.495	241,785
2026-04-28	148.10	153.90	148.10	152.36	76.180	303,759
2026-04-27	144.14	153.60	144.00	148.10	74.050	269,112
2026-04-26	145.17	147.00	143.60	144.14	72.070	43,023
2026-04-23	142.26	148.00	141.40	145.17	72.585	141,827
2026-04-22	144.28	145.00	141.10	142.26	71.130	100,883
2026-04-21	145.10	146.76	143.75	144.28	72.140	105,147
2026-04-20	145.49	147.95	145.00	145.10	72.550	99,521

← NewerPage 2 of 3 · 121 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.