Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	51.020	52.880	50.680	52.820	24.959	69,085
2025-04-17	50.840	51.480	50.460	51.020	24.108	24,194
2025-04-16	50.530	50.910	50.360	50.840	24.023	23,567
2025-04-15	50.350	51.100	50.290	50.530	23.877	22,981
2025-04-14	50.180	50.900	50.180	50.350	23.792	56,723
2025-04-13	56.400	56.400	50.070	50.180	23.711	79,044
2025-04-10	55.100	56.510	55.100	56.400	23.995	172,108
2025-04-09	56.200	56.490	55.030	55.100	23.442	42,366
2025-04-08	55.550	56.750	55.350	56.200	23.910	40,063
2025-04-07	55.750	55.750	54.500	55.550	23.633	50,278
2025-04-06	57.790	57.790	55.170	55.750	23.719	83,013
2025-04-03	56.410	57.890	56.030	57.790	24.586	59,014
2025-03-27	55.220	56.960	55.170	56.410	23.999	30,835
2025-03-26	55.380	57.010	55.160	55.220	23.493	32,278
2025-03-25	55.320	56.000	55.100	55.380	23.561	18,935
2025-03-24	56.000	58.000	55.120	55.320	23.536	32,145
2025-03-23	56.030	56.030	55.400	56.000	23.825	63,555
2025-03-20	55.930	56.420	55.200	56.030	23.838	9,620
2025-03-19	56.010	56.500	55.810	55.930	23.795	20,930
2025-03-18	56.090	56.450	55.630	56.010	23.829	298,660
2025-03-17	56.000	56.600	56.000	56.090	23.863	29,390
2025-03-16	55.530	57.110	55.140	56.000	23.825	169,362
2025-03-13	54.620	55.680	54.490	55.530	23.625	73,237
2025-03-12	53.570	54.700	53.570	54.620	23.238	52,031
2025-03-11	53.390	53.660	53.010	53.570	22.791	52,379
2025-03-10	53.130	53.800	53.000	53.390	22.715	36,424
2025-03-09	53.430	53.900	53.030	53.130	22.604	22,662
2025-03-06	52.990	53.450	52.770	53.430	22.732	32,395
2025-03-05	53.000	53.500	52.800	52.990	22.544	46,757
2025-03-04	53.480	53.770	52.990	53.000	22.549	53,954
2025-03-03	54.010	54.120	53.250	53.480	22.753	32,885
2025-03-02	53.760	54.320	53.010	54.010	22.978	43,709
2025-02-27	53.520	54.000	53.210	53.760	22.872	57,291
2025-02-26	53.410	53.650	53.030	53.520	22.770	21,324
2025-02-25	53.020	53.500	53.000	53.410	22.723	557,250
2025-02-24	52.470	53.600	52.470	53.020	22.557	52,920
2025-02-23	52.500	53.500	52.130	52.470	22.323	323,336
2025-02-20	51.440	52.500	51.440	52.500	22.336	156,889
2025-02-19	52.060	52.060	50.120	51.440	21.885	39,799
2025-02-18	51.970	52.100	51.900	52.060	22.149	63,483
2025-02-17	51.810	52.000	51.810	51.970	22.110	20,454
2025-02-16	51.610	52.000	51.610	51.810	22.042	14,529
2025-02-13	50.470	52.000	50.020	51.610	21.957	27,666
2025-02-12	51.410	51.410	50.000	50.470	21.472	22,910
2025-02-11	52.050	52.050	51.250	51.410	21.872	28,557
2025-02-10	51.990	52.200	51.700	52.050	22.144	24,409
2025-02-09	51.700	52.000	51.520	51.990	22.119	24,334
2025-02-06	51.710	51.890	51.650	51.700	21.996	15,433
2025-02-05	51.970	51.990	51.610	51.710	22.000	15,472
2025-02-04	51.610	52.000	51.550	51.970	22.110	52,940
2025-02-03	51.560	52.000	51.500	51.610	21.957	20,708
2025-02-02	51.940	52.000	51.500	51.560	21.936	43,482
2025-01-30	51.910	52.000	51.800	51.940	22.098	1,594,244
2025-01-29	51.690	52.290	51.600	51.910	22.085	37,836
2025-01-28	51.920	52.000	51.630	51.690	21.991	38,573
2025-01-27	51.980	52.790	51.750	51.920	22.089	45,099
2025-01-26	52.190	52.960	51.900	51.980	22.115	27,607
2025-01-23	52.330	53.500	52.140	52.190	22.204	34,162
2025-01-22	53.000	53.750	52.000	52.330	22.264	32,419
2025-01-21	51.820	53.460	51.820	53.000	22.549	509,649

← NewerPage 7 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.