Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	52.280	52.890	51.800	51.820	22.047	50,397
2025-01-19	51.950	52.990	51.950	52.280	22.242	244,451
2025-01-16	52.030	52.590	51.850	51.950	22.102	401,299
2025-01-15	51.720	53.000	51.720	52.030	22.136	25,132
2025-01-14	53.080	53.200	51.500	51.720	22.004	242,561
2025-01-13	53.120	54.500	53.000	53.080	22.583	37,431
2025-01-12	53.720	54.000	52.410	53.120	22.600	20,736
2025-01-09	54.010	54.300	53.510	53.720	22.855	406,413
2025-01-08	54.020	54.400	53.860	54.010	22.978	19,482
2025-01-06	53.970	54.500	53.860	54.020	22.983	9,203
2025-01-05	53.750	54.890	53.750	53.970	22.961	142,310
2025-01-02	53.370	53.990	53.370	53.750	22.868	480,463
2024-12-31	53.790	53.990	52.900	53.370	22.706	1,610,039
2024-12-30	54.000	54.000	53.100	53.790	22.885	115,785
2024-12-29	53.660	54.090	53.610	54.000	22.974	529,422
2024-12-26	53.330	54.990	53.330	53.660	22.829	36,456
2024-12-25	53.020	54.990	53.020	53.330	22.689	0
2024-12-24	53.410	53.740	52.400	53.020	22.557	91,876
2024-12-23	53.550	53.820	53.210	53.410	22.723	17,877
2024-12-22	53.010	54.000	53.010	53.550	22.783	23,630
2024-12-19	53.570	53.870	53.000	53.010	22.553	80,346
2024-12-18	53.580	54.400	53.510	53.570	22.791	42,582
2024-12-17	53.880	54.670	53.500	53.580	22.795	39,557
2024-12-16	53.400	55.100	53.330	53.880	22.923	293,178
2024-12-15	52.570	53.400	52.110	53.400	22.719	47,576
2024-12-12	52.480	52.870	52.000	52.570	22.366	52,650
2024-12-11	52.000	53.000	52.000	52.480	22.327	31,694
2024-12-10	53.760	53.760	51.990	52.000	22.123	249,532
2024-12-09	53.500	53.850	53.310	53.760	22.872	17,628
2024-12-08	53.200	53.900	53.200	53.500	22.761	21,871
2024-12-05	53.130	53.970	52.750	53.200	22.634	38,525
2024-12-04	52.820	53.800	52.700	53.130	22.604	47,715
2024-12-03	52.580	53.400	52.510	52.820	22.472	34,820
2024-12-02	52.950	53.400	52.380	52.580	22.370	14,697
2024-12-01	51.610	53.200	51.520	52.950	22.527	46,649
2024-11-28	51.610	52.250	50.610	51.610	21.957	60,922
2024-11-27	53.210	53.890	51.400	51.610	21.957	311,762
2024-11-26	53.320	54.250	53.000	53.210	22.638	56,926
2024-11-25	53.960	54.400	53.100	53.320	22.685	41,445
2024-11-24	54.300	54.970	53.800	53.960	22.957	165,415
2024-11-21	54.160	55.490	54.160	54.300	23.102	102,596
2024-11-20	53.000	55.670	52.600	54.160	23.042	630,710
2024-11-19	52.870	53.980	52.870	53.000	22.549	149,213
2024-11-18	53.540	54.200	52.750	52.870	22.493	100,789
2024-11-17	53.290	54.590	53.120	53.540	22.778	98,359
2024-11-14	53.010	55.190	52.620	53.290	22.672	267,652
2024-11-13	54.280	55.100	52.900	53.010	22.553	247,735
2024-11-12	53.000	54.400	52.120	54.280	23.093	258,069
2024-11-11	53.700	54.300	52.900	53.000	22.549	176,097
2024-11-10	52.820	54.500	52.250	53.700	22.846	322,288
2024-11-07	50.950	52.990	50.070	52.820	22.472	304,374
2024-11-06	50.530	51.600	49.600	50.950	21.676	118,898
2024-11-05	51.030	52.490	49.000	50.530	21.498	352,250
2024-11-04	46.370	51.800	46.370	51.030	21.710	340,991
2024-11-03	45.210	46.990	45.210	46.370	19.728	54,193
2024-10-31	45.400	45.550	45.000	45.210	19.234	22,768
2024-10-30	45.160	46.000	45.000	45.400	19.315	90,473
2024-10-29	45.620	45.990	45.000	45.160	19.213	17,787
2024-10-28	45.950	46.400	45.550	45.620	19.409	17,740
2024-10-27	45.120	46.100	45.030	45.950	19.549	21,802

← NewerPage 8 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.