Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt flag Egypt · Delayed Price · Currency is EGP
80.66
+0.62 (0.77%)
At close: Oct 23, 2025

EGX:HDBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202580.0481.8479.3080.6680.660.77%46,337
Oct 22, 202580.0580.7079.2280.0480.04-0.01%58,523
Oct 21, 202579.9681.0079.0580.0580.050.11%106,060
Oct 20, 202579.8281.4978.6179.9679.960.18%83,676
Oct 19, 202580.3781.3679.2679.8279.82-0.68%34,353
Oct 16, 202575.4681.5075.4680.3780.376.51%437,027
Oct 15, 202574.5376.0674.0075.4675.461.25%47,411
Oct 14, 202573.0075.4973.0274.5374.532.10%112,034
Oct 13, 202571.7173.8871.5173.0073.001.80%101,794
Oct 12, 202572.2273.0071.3571.7171.71-0.71%72,306
Oct 8, 202570.9672.7271.1172.2272.221.78%27,537
Oct 7, 202570.7272.0070.6170.9670.960.34%55,022
Oct 6, 202570.2171.9470.2670.7270.720.73%60,738
Oct 5, 202568.2270.5068.1070.2170.212.92%146,209
Oct 2, 202567.2468.4467.0068.2268.221.46%94,004
Oct 1, 202567.0567.9966.7167.2467.240.28%43,974
Sep 30, 202566.8467.3366.7067.0567.050.31%123,068
Sep 29, 202566.1066.9565.5066.8466.841.12%425,979
Sep 28, 202565.0067.4565.3066.1066.101.69%98,515
Sep 25, 202562.7065.3462.7265.0065.003.67%1,563,978
Sep 24, 202562.3463.4062.4062.7062.700.58%2,266,311
Sep 23, 202562.6863.9962.2862.3462.34-0.54%22,307
Sep 22, 202561.9862.9062.0562.6862.681.13%18,819
Sep 21, 202562.6662.9061.5161.9861.98-1.09%48,679
Sep 18, 202562.5363.0062.5562.6662.660.21%11,527
Sep 17, 202562.7262.8061.5562.5362.53-0.30%26,746
Sep 16, 202562.9263.7062.5862.7262.72-0.32%29,458
Sep 15, 202562.4463.4762.3662.9262.920.77%21,246
Sep 14, 202562.9463.9562.0262.4462.44-0.79%23,299
Sep 11, 202562.3763.9962.2062.9462.940.91%17,603
Sep 10, 202562.8163.0061.8062.3762.37-0.70%58,380
Sep 9, 202563.7363.9962.7562.8162.81-1.44%32,077
Sep 8, 202563.4964.4963.2563.7363.730.38%47,131
Sep 7, 202563.7464.0063.2663.4963.49-0.39%122,510
Sep 3, 202564.8565.1063.7163.7463.74-1.71%209,583
Sep 2, 202564.5965.0063.5564.8564.850.40%202,750
Sep 1, 202565.0064.9964.0064.5964.59-0.63%39,722
Aug 31, 202564.9665.4664.0065.0065.000.06%107,288
Aug 28, 202564.2565.1064.0064.9664.961.11%66,500
Aug 27, 202563.6765.0063.5264.2564.250.91%82,377
Aug 26, 202563.9264.3063.5063.6763.67-0.39%36,662
Aug 25, 202563.2564.4063.1363.9263.921.06%28,963
Aug 24, 202563.1664.0063.0663.2563.250.14%26,419
Aug 21, 202563.8264.4763.0063.1663.16-1.03%25,155
Aug 20, 202564.0064.9363.5363.8263.82-0.28%29,956
Aug 19, 202564.5265.0063.6464.0064.00-0.81%55,693
Aug 18, 202565.2966.0064.4564.5264.52-1.18%54,391
Aug 17, 202564.6365.7964.5065.2965.291.02%114,705
Aug 14, 202564.9965.0062.0664.6364.63-0.55%56,417
Aug 13, 202564.0466.6064.0164.9964.991.48%240,696