Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	148.50	150.00	145.00	145.49	72.745	115,647
2026-04-16	152.00	157.85	148.00	148.50	74.250	344,900
2026-04-15	142.00	155.00	142.00	152.00	76.000	468,614
2026-04-14	136.82	142.65	136.00	142.00	71.000	290,344
2026-04-09	137.65	138.95	136.56	136.82	68.410	77,853
2026-04-08	136.27	139.40	136.27	137.65	68.825	204,304
2026-04-07	145.60	145.60	136.03	136.27	68.135	214,777
2026-04-06	144.02	146.25	143.76	145.60	68.800	244,818
2026-04-05	146.00	148.50	143.02	144.02	68.053	388,848
2026-04-02	154.05	161.75	143.66	146.00	68.989	705,922
2026-04-01	164.90	166.90	153.00	154.05	72.793	567,477
2026-03-31	139.70	164.90	137.00	164.90	77.920	5,515,958
2026-03-30	127.00	139.70	125.00	139.70	66.012	785,945
2026-03-29	119.00	127.70	118.31	127.00	60.011	791,125
2026-03-26	120.51	121.98	118.21	119.00	56.231	222,609
2026-03-25	115.34	121.10	115.34	120.51	56.944	1,192,250
2026-03-24	114.49	117.00	112.00	115.34	54.501	113,230
2026-03-18	113.32	115.00	113.32	114.49	54.100	3,212,747
2026-03-17	112.46	114.44	112.32	113.32	53.547	55,788
2026-03-16	114.63	114.98	111.60	112.46	53.140	84,252
2026-03-15	114.02	115.80	110.53	114.63	54.166	116,391
2026-03-12	115.15	118.50	114.02	114.02	53.878	307,132
2026-03-11	113.32	117.00	111.01	115.15	54.412	150,293
2026-03-10	109.14	113.50	109.14	113.32	53.547	75,976
2026-03-09	110.11	111.28	109.00	109.14	51.572	66,375
2026-03-08	111.00	112.98	109.00	110.11	52.030	93,020
2026-03-05	110.32	112.50	110.00	111.00	52.451	91,680
2026-03-04	111.95	113.00	108.70	110.32	52.129	109,264
2026-03-03	112.03	113.95	109.05	111.95	52.900	59,006
2026-03-02	110.84	114.50	110.40	112.03	52.937	259,318
2026-03-01	113.71	113.71	107.72	110.84	52.375	176,655
2026-02-26	112.00	114.94	110.00	113.71	53.731	118,273
2026-02-25	115.38	118.00	111.05	112.00	52.923	253,137
2026-02-24	112.30	118.90	110.56	115.38	54.520	274,305
2026-02-23	103.25	119.50	102.40	112.30	53.065	422,807
2026-02-22	100.67	105.55	100.67	103.25	48.789	330,760
2026-02-19	101.52	102.97	100.00	100.67	47.569	133,944
2026-02-18	102.36	103.97	101.31	101.52	47.971	114,895
2026-02-17	98.750	105.90	98.750	102.36	48.368	846,845
2026-02-16	100.10	101.80	98.000	98.750	46.662	345,523
2026-02-15	98.890	102.25	98.890	100.10	47.300	341,743
2026-02-12	96.500	99.990	95.010	98.890	46.728	216,762
2026-02-11	97.000	97.770	96.030	96.500	45.599	59,664
2026-02-10	96.090	97.000	95.010	97.000	45.835	218,814
2026-02-09	97.250	97.940	96.000	96.090	45.405	116,058
2026-02-08	97.010	98.840	96.970	97.250	45.953	68,747
2026-02-05	98.980	99.100	96.940	97.010	45.840	146,034
2026-02-04	98.480	99.990	97.430	98.980	46.771	200,689
2026-02-03	98.960	100.09	97.160	98.480	46.535	175,856
2026-02-02	97.840	99.000	96.460	98.960	46.761	35,309
2026-02-01	96.360	98.800	94.580	97.840	46.232	318,257
2026-01-28	99.140	100.00	91.500	96.360	45.533	82,410
2026-01-27	100.00	100.99	98.310	99.140	46.846	62,104
2026-01-26	98.260	100.00	97.400	100.00	47.253	167,746
2026-01-25	98.500	101.99	97.660	98.260	46.431	68,355
2026-01-22	94.200	98.870	94.100	98.500	46.544	257,859
2026-01-21	94.010	94.890	93.600	94.200	44.512	31,829
2026-01-20	93.610	94.900	93.500	94.010	44.422	52,794
2026-01-19	91.980	94.000	91.310	93.610	44.233	140,947
2026-01-18	91.420	92.790	90.600	91.980	43.463	27,504

← NewerPage 3 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.