Housing & Development Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	45.120	46.100	45.030	45.950	19.549	21,802
2024-10-24	45.460	45.990	44.950	45.120	19.196	12,533
2024-10-23	45.000	45.670	44.600	45.460	19.341	21,703
2024-10-22	43.860	45.120	43.860	45.000	19.145	52,191
2024-10-21	43.700	44.680	43.550	43.860	18.660	207,606
2024-10-20	43.610	44.800	43.600	43.700	18.592	33,292
2024-10-17	44.000	44.890	43.500	43.610	18.554	131,191
2024-10-16	43.990	45.380	43.700	44.000	18.720	833,351
2024-10-15	44.480	45.500	43.900	43.990	18.715	66,810
2024-10-14	45.000	45.500	44.310	44.480	18.924	59,724
2024-10-13	45.000	45.740	44.500	45.000	19.145	31,202
2024-10-10	45.360	45.970	44.650	45.000	19.145	26,965
2024-10-09	44.490	45.860	44.210	45.360	19.298	46,949
2024-10-08	45.410	45.930	44.100	44.490	18.928	68,602
2024-10-07	46.060	46.600	45.310	45.410	19.319	49,357
2024-10-03	45.700	46.650	45.700	46.060	19.596	9,646
2024-10-02	47.020	47.020	45.500	45.700	19.443	50,796
2024-10-01	46.980	47.900	46.770	47.020	20.004	16,328
2024-09-30	46.010	47.500	46.000	46.980	19.987	105,083
2024-09-29	45.790	46.420	45.610	46.010	19.575	29,547
2024-09-26	46.000	46.480	45.630	45.790	19.481	48,820
2024-09-25	45.920	46.350	45.500	46.000	19.570	27,413
2024-09-24	46.000	46.490	45.510	45.920	19.536	52,499
2024-09-23	45.750	46.500	45.750	46.000	19.570	90,637
2024-09-22	46.070	46.750	45.520	45.750	19.464	47,035
2024-09-19	45.880	46.490	45.160	46.070	19.600	62,007
2024-09-18	45.280	45.990	45.280	45.880	19.519	85,774
2024-09-17	45.220	46.050	45.150	45.280	19.264	8,895
2024-09-16	45.210	46.500	45.150	45.220	19.239	31,309
2024-09-12	46.340	46.780	45.000	45.210	19.234	43,159
2024-09-11	44.990	47.490	44.810	46.340	19.715	107,547
2024-09-10	45.070	45.990	44.750	44.990	19.141	60,064
2024-09-09	45.770	46.000	45.000	45.070	19.175	34,848
2024-09-08	46.470	46.900	45.540	45.770	19.473	23,351
2024-09-05	46.480	46.960	46.000	46.470	19.770	20,778
2024-09-04	46.970	47.030	45.540	46.480	19.775	16,056
2024-09-03	46.960	47.500	46.300	46.970	19.983	22,174
2024-09-02	47.600	47.900	46.510	46.960	19.979	24,985
2024-09-01	46.510	48.000	46.510	47.600	20.251	35,085
2024-08-29	46.610	46.800	46.240	46.510	19.787	19,337
2024-08-28	46.190	46.840	46.150	46.610	19.830	16,516
2024-08-27	45.630	46.990	45.210	46.190	19.651	49,806
2024-08-26	46.270	46.950	45.010	45.630	19.413	25,585
2024-08-25	46.840	46.990	46.060	46.270	19.685	22,493
2024-08-22	46.930	47.500	46.700	46.840	19.928	55,298
2024-08-21	46.990	47.850	46.910	46.930	19.966	65,412
2024-08-20	46.980	47.900	46.340	46.990	19.992	46,723
2024-08-19	47.900	48.000	46.710	46.980	19.987	170,983
2024-08-18	46.670	48.900	46.670	47.900	20.379	109,250
2024-08-15	45.270	46.700	44.620	46.670	19.856	121,089
2024-08-14	44.040	45.440	44.040	45.270	19.260	42,839
2024-08-13	44.430	45.010	44.000	44.040	18.737	41,668
2024-08-12	44.520	44.900	44.070	44.430	18.903	11,479
2024-08-11	43.630	44.990	43.100	44.520	18.941	20,739
2024-08-08	43.510	44.000	43.030	43.630	18.562	20,349
2024-08-07	43.370	44.460	43.000	43.510	18.511	27,889
2024-08-06	42.720	43.680	42.500	43.370	18.452	13,814
2024-08-05	44.690	44.690	41.150	42.720	18.175	68,696
2024-08-04	45.700	45.700	41.010	44.690	19.013	40,319
2024-08-01	45.000	46.000	45.000	45.700	19.443	33,012

← NewerPage 9 of 21 · 1,216 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.