Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	80.050	80.700	79.220	80.040	37.821	58,523
2025-10-21	79.960	81.000	79.050	80.050	37.826	106,060
2025-10-20	79.820	81.490	78.610	79.960	37.783	83,676
2025-10-19	80.370	81.360	79.260	79.820	37.717	34,353
2025-10-16	75.460	81.500	75.460	80.370	37.977	437,027
2025-10-15	74.530	76.060	74.000	75.460	35.657	47,411
2025-10-14	73.000	75.490	73.000	74.530	35.218	112,034
2025-10-13	71.710	73.880	71.510	73.000	34.495	101,794
2025-10-12	72.220	73.000	71.350	71.710	33.885	72,306
2025-10-08	70.960	72.720	70.960	72.220	34.126	27,537
2025-10-07	70.720	72.000	70.610	70.960	33.531	55,022
2025-10-06	70.210	71.940	70.210	70.720	33.417	60,738
2025-10-05	68.220	70.500	68.100	70.210	33.176	146,209
2025-10-02	67.240	68.440	67.000	68.220	32.236	94,004
2025-10-01	67.050	67.990	66.710	67.240	31.773	43,974
2025-09-30	66.840	67.330	66.700	67.050	31.683	123,068
2025-09-29	66.100	66.950	65.500	66.840	31.584	425,979
2025-09-28	65.000	67.450	65.000	66.100	31.234	98,515
2025-09-25	62.700	65.340	62.700	65.000	30.714	1,563,978
2025-09-24	62.340	63.400	62.340	62.700	29.628	2,266,311
2025-09-23	62.680	63.990	62.280	62.340	29.457	22,307
2025-09-22	61.980	62.900	61.980	62.680	29.618	18,819
2025-09-21	62.660	62.900	61.510	61.980	29.287	48,679
2025-09-18	62.530	63.000	62.530	62.660	29.609	11,527
2025-09-17	62.720	62.800	61.550	62.530	29.547	26,746
2025-09-16	62.920	63.700	62.580	62.720	29.637	29,458
2025-09-15	62.440	63.470	62.360	62.920	29.731	21,246
2025-09-14	62.940	63.950	62.020	62.440	29.505	23,299
2025-09-11	62.370	63.990	62.200	62.940	29.741	17,603
2025-09-10	62.810	63.000	61.800	62.370	29.472	58,380
2025-09-09	63.730	63.990	62.750	62.810	29.680	32,077
2025-09-08	63.490	64.490	63.250	63.730	30.114	47,131
2025-09-07	63.740	64.000	63.260	63.490	30.001	122,510
2025-09-03	64.850	65.100	63.710	63.740	30.119	209,583
2025-09-02	64.590	65.000	63.550	64.850	30.643	202,750
2025-09-01	64.990	64.990	64.000	64.590	30.521	39,722
2025-08-31	64.960	65.460	64.000	65.000	30.714	107,288
2025-08-28	64.250	65.100	64.000	64.960	30.695	66,500
2025-08-27	63.670	65.000	63.520	64.250	30.360	82,377
2025-08-26	63.920	64.300	63.500	63.670	30.086	36,662
2025-08-25	63.250	64.400	63.130	63.920	30.204	28,963
2025-08-24	63.160	64.000	63.060	63.250	29.887	26,419
2025-08-21	63.820	64.470	63.000	63.160	29.845	25,155
2025-08-20	64.000	64.930	63.530	63.820	30.157	29,956
2025-08-19	64.520	65.000	63.640	64.000	30.242	55,693
2025-08-18	65.290	66.000	64.450	64.520	30.488	54,391
2025-08-17	64.630	65.790	64.500	65.290	30.851	114,705
2025-08-14	64.990	65.000	62.060	64.630	30.540	56,417
2025-08-13	64.040	66.600	64.010	64.990	30.710	240,696
2025-08-12	63.420	64.200	63.320	64.040	30.261	556,000
2025-08-11	63.100	63.990	62.560	63.420	29.968	81,384
2025-08-10	62.790	63.880	62.520	63.100	29.817	40,740
2025-08-07	62.900	63.000	62.000	62.790	29.670	36,951
2025-08-06	62.940	63.500	62.030	62.900	29.722	50,746
2025-08-05	61.400	63.490	61.310	62.940	29.741	186,589
2025-08-04	62.320	62.400	61.360	61.400	29.013	65,165
2025-08-03	59.960	62.390	59.960	62.320	29.448	191,333
2025-07-31	60.160	60.950	59.160	59.960	28.333	49,722
2025-07-30	60.030	61.200	59.900	60.160	28.427	107,790
2025-07-29	60.070	60.980	60.000	60.030	28.366	50,485

← NewerPage 5 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.