Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 62.81
-0.92 (-1.44%)
At close: Sep 9, 2025
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.73 | 63.99 | 62.75 | 62.81 | 62.81 | -1.44% | 32,077 |
| Sep 8, 2025 | 63.49 | 64.49 | 63.25 | 63.73 | 63.73 | 0.38% | 47,131 |
| Sep 7, 2025 | 63.74 | 64.00 | 63.26 | 63.49 | 63.49 | -0.39% | 122,510 |
| Sep 3, 2025 | 64.85 | 65.10 | 63.71 | 63.74 | 63.74 | -1.71% | 209,583 |
| Sep 2, 2025 | 64.59 | 65.00 | 63.55 | 64.85 | 64.85 | 0.40% | 202,750 |
| Sep 1, 2025 | 65.00 | 64.99 | 64.00 | 64.59 | 64.59 | -0.63% | 39,722 |
| Aug 31, 2025 | 64.96 | 65.46 | 64.00 | 65.00 | 65.00 | 0.06% | 107,288 |
| Aug 28, 2025 | 64.25 | 65.10 | 64.00 | 64.96 | 64.96 | 1.11% | 66,500 |
| Aug 27, 2025 | 63.67 | 65.00 | 63.52 | 64.25 | 64.25 | 0.91% | 82,377 |
| Aug 26, 2025 | 63.92 | 64.30 | 63.50 | 63.67 | 63.67 | -0.39% | 36,662 |
| Aug 25, 2025 | 63.25 | 64.40 | 63.13 | 63.92 | 63.92 | 1.06% | 28,963 |
| Aug 24, 2025 | 63.16 | 64.00 | 63.06 | 63.25 | 63.25 | 0.14% | 26,419 |
| Aug 21, 2025 | 63.82 | 64.47 | 63.00 | 63.16 | 63.16 | -1.03% | 25,155 |
| Aug 20, 2025 | 64.00 | 64.93 | 63.53 | 63.82 | 63.82 | -0.28% | 29,956 |
| Aug 19, 2025 | 64.52 | 65.00 | 63.64 | 64.00 | 64.00 | -0.81% | 55,693 |
| Aug 18, 2025 | 65.29 | 66.00 | 64.45 | 64.52 | 64.52 | -1.18% | 54,391 |
| Aug 17, 2025 | 64.63 | 65.79 | 64.50 | 65.29 | 65.29 | 1.02% | 114,705 |
| Aug 14, 2025 | 64.99 | 65.00 | 62.06 | 64.63 | 64.63 | -0.55% | 56,417 |
| Aug 13, 2025 | 64.04 | 66.60 | 64.01 | 64.99 | 64.99 | 1.48% | 240,696 |
| Aug 12, 2025 | 63.42 | 64.20 | 63.32 | 64.04 | 64.04 | 0.98% | 556,000 |
| Aug 11, 2025 | 63.10 | 63.99 | 62.56 | 63.42 | 63.42 | 0.51% | 81,384 |
| Aug 10, 2025 | 62.79 | 63.88 | 62.52 | 63.10 | 63.10 | 0.49% | 40,740 |
| Aug 7, 2025 | 62.90 | 63.00 | 62.00 | 62.79 | 62.79 | -0.17% | 36,951 |
| Aug 6, 2025 | 62.94 | 63.50 | 62.03 | 62.90 | 62.90 | -0.06% | 50,746 |
| Aug 5, 2025 | 61.40 | 63.49 | 61.31 | 62.94 | 62.94 | 2.51% | 186,589 |
| Aug 4, 2025 | 62.32 | 62.40 | 61.36 | 61.40 | 61.40 | -1.48% | 65,165 |
| Aug 3, 2025 | 59.96 | 62.39 | 60.00 | 62.32 | 62.32 | 3.94% | 191,333 |
| Jul 31, 2025 | 60.16 | 60.95 | 59.16 | 59.96 | 59.96 | -0.33% | 49,722 |
| Jul 30, 2025 | 60.03 | 61.20 | 59.90 | 60.16 | 60.16 | 0.22% | 107,790 |
| Jul 29, 2025 | 60.07 | 60.98 | 60.00 | 60.03 | 60.03 | -0.07% | 50,485 |
| Jul 28, 2025 | 61.49 | 61.89 | 60.02 | 60.07 | 60.07 | -2.31% | 130,173 |
| Jul 27, 2025 | 61.28 | 61.90 | 61.00 | 61.49 | 61.49 | 0.34% | 35,986 |
| Jul 23, 2025 | 61.04 | 61.50 | 60.91 | 61.28 | 61.28 | 0.39% | 68,464 |
| Jul 22, 2025 | 61.01 | 62.00 | 60.60 | 61.04 | 61.04 | 0.05% | 71,228 |
| Jul 21, 2025 | 60.90 | 61.80 | 60.50 | 61.01 | 61.01 | 0.18% | 67,064 |
| Jul 20, 2025 | 61.00 | 62.00 | 60.70 | 60.90 | 60.90 | -0.16% | 163,668 |
| Jul 17, 2025 | 61.52 | 62.50 | 60.80 | 61.00 | 61.00 | -0.85% | 155,684 |
| Jul 16, 2025 | 61.50 | 62.49 | 61.50 | 61.52 | 61.52 | 0.03% | 21,026 |
| Jul 15, 2025 | 62.01 | 62.85 | 61.40 | 61.50 | 61.50 | -0.82% | 103,523 |
| Jul 14, 2025 | 61.03 | 62.50 | 61.15 | 62.01 | 62.01 | 1.61% | 76,550 |
| Jul 13, 2025 | 61.98 | 62.92 | 61.00 | 61.03 | 61.03 | -1.53% | 56,871 |
| Jul 10, 2025 | 61.50 | 62.98 | 61.65 | 61.98 | 61.98 | 0.78% | 13,045 |
| Jul 9, 2025 | 62.53 | 63.99 | 61.50 | 61.50 | 61.50 | -1.65% | 53,736 |
| Jul 7, 2025 | 63.50 | 64.00 | 62.50 | 62.53 | 62.53 | -1.53% | 57,371 |
| Jul 6, 2025 | 61.44 | 63.75 | 61.82 | 63.50 | 63.50 | 3.35% | 126,682 |
| Jul 2, 2025 | 60.92 | 62.50 | 60.01 | 61.44 | 61.44 | 0.85% | 100,640 |
| Jul 1, 2025 | 62.96 | 64.00 | 60.80 | 60.92 | 60.92 | -3.24% | 140,575 |
| Jun 30, 2025 | 63.00 | 64.22 | 62.32 | 62.96 | 62.96 | -0.06% | 28,583 |
| Jun 29, 2025 | 62.91 | 63.24 | 62.76 | 63.00 | 63.00 | 0.14% | 228,364 |
| Jun 25, 2025 | 63.00 | 64.09 | 62.80 | 62.91 | 62.91 | -0.14% | 86,279 |