EGX:HDBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	115.15	118.50	114.02	114.02	114.02	-0.98%	307,132
Mar 11, 2026	113.32	117.00	111.01	115.15	115.15	1.61%	150,293
Mar 10, 2026	109.14	113.50	109.25	113.32	113.32	3.83%	75,976
Mar 9, 2026	110.11	111.28	109.00	109.14	109.14	-0.88%	66,375
Mar 8, 2026	111.00	112.98	109.00	110.11	110.11	-0.80%	93,020
Mar 5, 2026	110.32	112.50	110.00	111.00	111.00	0.62%	91,680
Mar 4, 2026	111.95	113.00	108.70	110.32	110.32	-1.46%	109,264
Mar 3, 2026	112.03	113.95	109.05	111.95	111.95	-0.07%	59,006
Mar 2, 2026	110.84	114.50	110.40	112.03	112.03	1.07%	259,318
Mar 1, 2026	113.71	112.00	107.72	110.84	110.84	-2.52%	176,655
Feb 26, 2026	112.00	114.94	110.00	113.71	113.71	1.53%	118,273
Feb 25, 2026	115.38	118.00	111.05	112.00	112.00	-2.93%	253,137
Feb 24, 2026	112.30	118.90	110.56	115.38	115.38	2.74%	274,305
Feb 23, 2026	103.25	119.50	102.40	112.30	112.30	8.77%	422,807
Feb 22, 2026	100.67	105.55	100.71	103.25	103.25	2.56%	330,760
Feb 19, 2026	101.52	102.97	100.00	100.67	100.67	-0.84%	133,944
Feb 18, 2026	102.36	103.97	101.31	101.52	101.52	-0.82%	114,895
Feb 17, 2026	98.75	105.90	98.75	102.36	102.36	3.66%	846,845
Feb 16, 2026	100.10	101.80	98.00	98.75	98.75	-1.35%	345,523
Feb 15, 2026	98.89	102.25	98.89	100.10	100.10	1.22%	341,743
Feb 12, 2026	96.50	99.99	95.01	98.89	98.89	2.48%	216,762
Feb 11, 2026	97.00	97.77	96.03	96.50	96.50	-0.52%	59,664
Feb 10, 2026	96.09	97.00	95.01	97.00	97.00	0.95%	218,814
Feb 9, 2026	97.25	97.94	96.00	96.09	96.09	-1.19%	116,058
Feb 8, 2026	97.01	98.84	96.97	97.25	97.25	0.25%	68,747
Feb 5, 2026	98.98	99.10	96.94	97.01	97.01	-1.99%	146,034
Feb 4, 2026	98.48	99.99	97.43	98.98	98.98	0.51%	200,689
Feb 3, 2026	98.96	100.09	97.16	98.48	98.48	-0.49%	175,856
Feb 2, 2026	97.84	99.00	96.46	98.96	98.96	1.14%	35,309
Feb 1, 2026	96.36	98.80	94.58	97.84	97.84	1.54%	318,257
Jan 28, 2026	99.14	100.00	91.50	96.36	96.36	-2.80%	82,410
Jan 27, 2026	100.00	100.99	98.31	99.14	99.14	-0.86%	62,104
Jan 26, 2026	98.26	100.00	97.40	100.00	100.00	1.77%	167,746
Jan 25, 2026	98.50	101.99	97.66	98.26	98.26	-0.24%	68,355
Jan 22, 2026	94.20	98.87	94.10	98.50	98.50	4.56%	257,859
Jan 21, 2026	94.01	94.89	93.60	94.20	94.20	0.20%	31,829
Jan 20, 2026	93.61	94.90	93.50	94.01	94.01	0.43%	52,794
Jan 19, 2026	91.98	94.00	91.31	93.61	93.61	1.77%	140,947
Jan 18, 2026	91.42	92.79	90.60	91.98	91.98	0.61%	27,504
Jan 15, 2026	90.94	92.88	90.33	91.42	91.42	0.53%	61,016
Jan 14, 2026	92.17	92.85	90.00	90.94	90.94	-1.33%	39,472
Jan 13, 2026	91.81	93.55	91.91	92.17	92.17	0.39%	153,833
Jan 12, 2026	90.05	94.00	90.00	91.81	91.81	1.95%	601,309
Jan 11, 2026	89.10	90.40	88.10	90.05	90.05	1.07%	409,582
Jan 8, 2026	88.60	89.50	88.08	89.10	89.10	0.56%	6,810
Jan 6, 2026	88.02	89.84	88.00	88.60	88.60	0.66%	25,305
Jan 5, 2026	89.05	89.99	88.00	88.02	88.02	-1.16%	50,148
Jan 4, 2026	89.66	91.00	88.50	89.05	89.05	-0.68%	81,165
Dec 31, 2025	88.18	90.00	88.15	89.66	89.66	1.68%	5,294,067
Dec 30, 2025	88.99	89.00	88.00	88.18	88.18	-0.91%	116,413