Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	44.250	44.500	43.700	43.880	4.431	26,533
2022-01-31	44.250	44.870	43.330	44.250	4.469	5,465
2022-01-30	44.970	44.970	43.700	44.250	4.469	18,297
2022-01-26	45.060	45.060	44.000	44.970	4.541	13,250
2022-01-25	45.060	45.770	44.600	45.060	4.551	5,400
2022-01-24	45.060	45.060	45.000	45.060	4.551	2,212
2022-01-23	45.940	46.000	45.000	45.060	4.551	16,640
2022-01-20	45.970	46.000	45.450	45.940	4.639	15,121
2022-01-19	45.970	45.970	45.600	45.970	4.642	1,500
2022-01-18	46.050	46.110	45.700	45.970	4.642	54,285
2022-01-17	46.000	46.500	45.260	46.050	4.650	53,776
2022-01-16	45.990	46.000	45.500	46.000	4.645	65,929
2022-01-13	46.500	46.500	45.800	45.990	4.644	50,541
2022-01-12	45.710	46.800	45.710	46.500	4.696	31,120
2022-01-11	45.960	46.850	45.500	45.710	4.616	81,721
2022-01-10	45.970	46.000	45.260	45.960	4.641	105,715
2022-01-09	45.870	46.720	45.870	45.970	4.642	14,364
2022-01-05	44.960	46.000	44.960	45.870	4.632	59,842
2022-01-04	43.920	45.000	43.550	44.960	4.540	82,709
2022-01-03	43.440	44.000	43.350	43.920	4.435	21,493
2022-01-02	44.050	44.300	43.200	43.440	4.387	24,576
2021-12-30	43.500	45.000	43.500	44.050	4.449	40,372
2021-12-29	42.520	43.750	42.520	43.500	4.393	72,051
2021-12-28	42.700	43.000	42.000	42.520	4.294	31,722
2021-12-27	42.440	42.950	42.440	42.700	4.312	16,909
2021-12-26	42.950	43.000	42.100	42.440	4.286	45,020
2021-12-23	43.040	43.480	42.730	42.950	4.337	30,153
2021-12-22	43.260	43.800	42.880	43.040	4.347	52,176
2021-12-21	43.370	44.000	42.900	43.260	4.369	50,766
2021-12-20	43.870	43.870	43.250	43.370	4.380	9,246
2021-12-19	44.500	44.500	43.800	43.870	4.430	14,318
2021-12-16	44.840	45.010	44.000	44.500	4.494	139,988
2021-12-15	45.000	45.490	44.000	44.840	4.528	77,782
2021-12-14	46.300	46.500	45.000	45.000	4.544	52,402
2021-12-13	46.500	47.880	45.000	46.300	4.676	1,108,302
2021-12-12	43.000	47.950	42.500	46.500	4.696	673,688
2021-12-09	43.760	44.010	43.000	43.000	4.342	77,198
2021-12-08	43.870	44.500	42.500	43.760	4.419	34,560
2021-12-07	43.250	44.530	43.000	43.870	4.430	104,019
2021-12-06	40.000	47.970	40.000	43.250	4.368	329,039
2021-12-05	39.990	40.000	39.060	40.000	4.040	148,107
2021-12-02	40.280	40.280	39.520	39.990	4.039	33,797
2021-12-01	40.000	40.500	39.100	40.280	4.068	29,033
2021-11-30	39.180	40.000	38.640	40.000	4.040	154,164
2021-11-29	39.180	39.500	38.520	39.180	3.957	3,454
2021-11-28	38.950	39.290	38.000	39.180	3.957	11,295
2021-11-25	38.950	39.390	38.560	38.950	3.933	5,525
2021-11-24	39.080	39.500	38.510	38.950	3.933	8,344
2021-11-23	39.080	39.080	38.480	39.080	3.947	2,100
2021-11-22	39.080	39.500	38.260	39.080	3.947	5,358
2021-11-21	39.170	39.250	38.800	39.080	3.947	17,951
2021-11-18	39.380	39.600	38.790	39.170	3.956	66,686
2021-11-17	39.380	39.790	38.740	39.380	3.977	5,681
2021-11-16	39.610	39.610	38.700	39.380	3.977	48,026
2021-11-15	39.950	40.000	39.450	39.610	4.000	104,288
2021-11-14	39.990	40.000	39.250	39.950	4.034	15,264
2021-11-11	39.220	40.000	39.050	39.990	4.039	156,310
2021-11-10	39.730	40.000	39.160	39.220	3.961	18,676
2021-11-09	40.000	40.200	39.600	39.730	4.012	15,271
2021-11-08	39.840	40.440	39.800	40.000	4.040	17,732

← NewerPage 20 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.