Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	90.940	92.880	90.330	91.420	43.199	61,016
2026-01-14	92.170	92.850	90.000	90.940	42.972	39,472
2026-01-13	91.810	93.550	91.810	92.170	43.553	153,833
2026-01-12	90.050	94.000	90.000	91.810	43.383	601,309
2026-01-11	89.100	90.400	88.100	90.050	42.551	409,582
2026-01-08	88.600	89.500	88.080	89.100	42.102	6,810
2026-01-06	88.020	89.840	88.000	88.600	41.866	25,305
2026-01-05	89.050	89.990	88.000	88.020	41.592	50,148
2026-01-04	89.660	91.000	88.500	89.050	42.079	81,165
2025-12-31	88.180	90.000	88.150	89.660	42.367	5,294,067
2025-12-30	88.990	89.000	88.000	88.180	41.668	116,413
2025-12-29	87.310	89.790	87.210	88.990	42.050	2,020,285
2025-12-28	88.020	89.980	87.100	87.310	41.256	38,854
2025-12-25	88.390	89.490	87.800	88.020	41.592	15,679
2025-12-24	88.800	90.050	87.500	88.390	41.767	64,048
2025-12-23	86.540	90.000	86.500	88.800	41.960	75,871
2025-12-22	86.890	86.890	86.230	86.540	40.893	14,812
2025-12-21	86.760	87.000	86.100	86.950	41.086	34,021
2025-12-18	86.960	87.480	86.250	86.760	40.997	22,459
2025-12-17	86.780	87.000	86.020	86.960	41.091	75,356
2025-12-16	86.790	87.200	86.500	86.780	41.006	24,478
2025-12-15	87.230	87.800	86.610	86.790	41.011	28,259
2025-12-14	87.920	88.980	87.000	87.230	41.219	58,063
2025-12-11	87.150	88.500	86.810	87.920	41.545	59,777
2025-12-10	87.400	88.000	87.000	87.150	41.181	19,548
2025-12-09	87.220	88.000	86.280	87.400	41.299	26,110
2025-12-08	87.720	88.240	86.510	87.220	41.214	54,193
2025-12-07	87.000	87.990	85.500	87.720	41.450	58,280
2025-12-04	87.320	88.000	86.800	87.000	41.110	26,023
2025-12-03	87.150	88.990	86.920	87.320	41.261	104,310
2025-12-02	86.970	88.000	86.810	87.150	41.181	16,798
2025-12-01	88.640	88.990	86.910	86.970	41.096	109,156
2025-11-30	89.960	89.960	88.500	88.640	41.885	31,365
2025-11-27	89.000	90.000	87.500	89.960	42.509	52,870
2025-11-26	89.970	89.970	87.310	89.000	42.055	30,287
2025-11-25	86.350	89.970	86.130	89.970	42.513	64,040
2025-11-24	86.790	87.000	86.000	86.350	40.803	59,291
2025-11-23	87.460	88.600	85.990	86.790	41.011	36,462
2025-11-20	88.600	89.400	87.150	87.460	41.327	68,441
2025-11-19	88.020	90.000	87.040	88.600	41.866	157,160
2025-11-18	87.070	88.450	85.600	88.020	41.592	109,767
2025-11-17	90.000	90.000	87.020	87.070	41.143	81,372
2025-11-16	89.500	90.500	88.520	90.000	42.528	99,048
2025-11-13	91.470	91.470	88.000	89.500	42.291	104,537
2025-11-12	89.980	91.500	89.020	91.470	43.222	119,667
2025-11-11	88.700	90.190	87.000	89.980	42.518	2,308,769
2025-11-10	85.000	88.900	85.000	88.700	41.913	256,683
2025-11-09	83.060	86.000	82.850	85.000	40.165	158,818
2025-11-06	83.690	84.770	81.520	83.060	39.248	92,154
2025-11-05	84.650	85.500	83.550	83.690	39.546	74,292
2025-11-04	86.000	86.990	84.610	84.650	40.000	67,979
2025-11-03	85.860	86.000	85.000	86.000	40.637	33,998
2025-11-02	83.590	86.480	83.590	85.860	40.571	72,677
2025-10-30	84.980	86.000	82.210	83.590	39.499	2,179,224
2025-10-29	85.220	86.960	84.500	84.980	40.155	39,218
2025-10-28	83.480	87.700	82.500	85.220	40.269	146,248
2025-10-27	81.220	83.500	80.300	83.480	39.447	102,933
2025-10-26	80.660	82.000	80.660	81.220	38.379	59,818
2025-10-23	80.040	81.840	79.300	80.660	38.114	46,337
2025-10-22	80.050	80.700	79.220	80.040	37.821	58,523

← NewerPage 4 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.