Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	61.490	61.890	60.020	60.070	28.385	130,173
2025-07-27	61.280	61.900	61.000	61.490	29.056	35,986
2025-07-23	61.040	61.500	60.910	61.280	28.957	68,464
2025-07-22	61.010	62.000	60.600	61.040	28.843	71,228
2025-07-21	60.900	61.800	60.500	61.010	28.829	67,064
2025-07-20	61.000	62.000	60.700	60.900	28.777	163,668
2025-07-17	61.520	62.500	60.800	61.000	28.824	155,684
2025-07-16	61.500	62.490	61.500	61.520	29.070	21,026
2025-07-15	62.010	62.850	61.400	61.500	29.060	103,523
2025-07-14	61.030	62.500	61.030	62.010	29.301	76,550
2025-07-13	61.980	62.920	61.000	61.030	28.838	56,871
2025-07-10	61.500	62.980	61.500	61.980	29.287	13,045
2025-07-09	62.530	63.990	61.500	61.500	29.060	53,736
2025-07-07	63.500	64.000	62.500	62.530	29.547	57,371
2025-07-06	61.440	63.750	61.440	63.500	30.006	126,682
2025-07-02	60.920	62.500	60.010	61.440	29.032	100,640
2025-07-01	62.960	64.000	60.800	60.920	28.786	140,575
2025-06-30	63.000	64.220	62.320	62.960	29.750	28,583
2025-06-29	62.910	63.240	62.760	63.000	29.769	228,364
2025-06-25	63.000	64.090	62.800	62.910	29.727	86,279
2025-06-24	62.630	64.250	62.630	63.000	29.769	120,290
2025-06-23	61.980	63.100	61.520	62.630	29.594	53,425
2025-06-22	61.200	62.000	59.120	61.980	29.287	65,279
2025-06-19	62.910	63.490	60.730	61.200	28.919	69,644
2025-06-18	62.440	63.500	61.900	62.910	29.727	17,944
2025-06-17	63.110	64.490	62.000	62.440	29.505	10,797
2025-06-16	63.090	64.400	62.620	63.110	29.821	49,114
2025-06-15	65.280	65.280	60.110	63.090	29.812	33,110
2025-06-12	66.560	66.560	64.500	65.280	30.847	40,564
2025-06-11	67.090	67.880	65.000	66.560	31.451	90,898
2025-06-10	65.800	67.990	60.200	67.090	31.702	1,095,410
2025-06-04	65.250	66.400	65.000	65.800	31.092	28,958
2025-06-03	62.700	65.900	62.700	65.250	30.832	56,476
2025-06-02	61.940	63.440	61.500	62.700	29.628	35,188
2025-06-01	59.950	62.500	59.330	61.940	29.268	72,914
2025-05-29	58.010	60.000	58.010	59.950	28.328	242,627
2025-05-28	58.000	58.300	57.280	58.010	27.411	199,093
2025-05-27	57.510	58.250	57.310	58.000	27.407	267,350
2025-05-26	57.050	58.000	56.600	57.510	27.175	30,923
2025-05-25	56.630	57.990	56.400	57.050	26.958	34,478
2025-05-22	57.420	57.990	56.530	56.630	26.759	891,892
2025-05-21	58.370	58.500	57.080	57.420	27.133	26,984
2025-05-20	56.810	58.500	56.000	58.370	27.581	135,416
2025-05-19	57.000	57.000	56.040	56.810	26.844	51,317
2025-05-18	55.940	58.300	55.940	57.000	26.934	155,152
2025-05-15	54.000	55.970	53.600	55.940	26.433	353,206
2025-05-14	51.950	54.200	51.950	54.000	25.517	1,963,402
2025-05-13	51.620	52.000	51.620	51.950	24.548	19,351
2025-05-12	50.990	51.870	50.900	51.620	24.392	17,768
2025-05-11	51.020	51.920	50.950	50.990	24.094	15,111
2025-05-08	51.160	51.930	50.800	51.020	24.108	24,610
2025-05-07	51.770	51.950	51.000	51.160	24.175	32,094
2025-05-06	51.800	52.000	51.500	51.770	24.463	23,035
2025-05-05	51.970	52.490	51.250	51.800	24.477	37,662
2025-05-04	51.990	52.930	51.910	51.970	24.557	21,018
2025-04-30	52.200	52.790	51.800	51.990	24.567	12,876
2025-04-29	53.000	53.100	52.000	52.200	24.666	22,564
2025-04-28	53.000	53.100	52.400	53.000	25.044	26,925
2025-04-27	52.950	53.000	52.010	53.000	25.044	34,687
2025-04-23	52.820	53.000	52.290	52.950	25.020	35,108

← NewerPage 6 of 21 · 1,215 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.