Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt flag Egypt · Delayed Price · Currency is EGP
68.22
+0.98 (1.46%)
At close: Oct 2, 2025

EGX:HDBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202563.4264.2063.3264.0464.040.98%556,000
Aug 11, 202563.1063.9962.5663.4263.420.51%81,384
Aug 10, 202562.7963.8862.5263.1063.100.49%40,740
Aug 7, 202562.9063.0062.0062.7962.79-0.17%36,951
Aug 6, 202562.9463.5062.0362.9062.90-0.06%50,746
Aug 5, 202561.4063.4961.3162.9462.942.51%186,589
Aug 4, 202562.3262.4061.3661.4061.40-1.48%65,165
Aug 3, 202559.9662.3960.0062.3262.323.94%191,333
Jul 31, 202560.1660.9559.1659.9659.96-0.33%49,722
Jul 30, 202560.0361.2059.9060.1660.160.22%107,790
Jul 29, 202560.0760.9860.0060.0360.03-0.07%50,485
Jul 28, 202561.4961.8960.0260.0760.07-2.31%130,173
Jul 27, 202561.2861.9061.0061.4961.490.34%35,986
Jul 23, 202561.0461.5060.9161.2861.280.39%68,464