Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 91.81
+1.76 (1.95%)
At close: Jan 12, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 87.31 | 89.79 | 87.21 | 88.99 | 88.99 | 1.92% | 2,020,285 |
| Dec 28, 2025 | 88.02 | 89.98 | 87.10 | 87.31 | 87.31 | -0.81% | 38,854 |
| Dec 25, 2025 | 88.39 | 89.49 | 87.80 | 88.02 | 88.02 | -0.42% | 15,679 |
| Dec 24, 2025 | 88.80 | 90.05 | 87.50 | 88.39 | 88.39 | -0.46% | 64,048 |
| Dec 23, 2025 | 86.54 | 90.00 | 86.50 | 88.80 | 88.80 | 2.61% | 75,871 |
| Dec 22, 2025 | 86.95 | 86.89 | 86.23 | 86.54 | 86.54 | -0.47% | 14,812 |
| Dec 21, 2025 | 86.76 | 87.00 | 86.10 | 86.95 | 86.95 | 0.22% | 34,021 |
| Dec 18, 2025 | 86.96 | 87.48 | 86.25 | 86.76 | 86.76 | -0.23% | 22,459 |
| Dec 17, 2025 | 86.78 | 87.00 | 86.02 | 86.96 | 86.96 | 0.21% | 75,356 |
| Dec 16, 2025 | 86.79 | 87.20 | 86.50 | 86.78 | 86.78 | -0.01% | 24,478 |
| Dec 15, 2025 | 87.23 | 87.80 | 86.61 | 86.79 | 86.79 | -0.50% | 28,259 |
| Dec 14, 2025 | 87.92 | 88.98 | 87.00 | 87.23 | 87.23 | -0.78% | 58,063 |
| Dec 11, 2025 | 87.15 | 88.50 | 86.81 | 87.92 | 87.92 | 0.88% | 59,777 |
| Dec 10, 2025 | 87.40 | 88.00 | 87.00 | 87.15 | 87.15 | -0.29% | 19,548 |
| Dec 9, 2025 | 87.22 | 88.00 | 86.28 | 87.40 | 87.40 | 0.21% | 26,110 |
| Dec 8, 2025 | 87.72 | 88.24 | 86.51 | 87.22 | 87.22 | -0.57% | 54,193 |
| Dec 7, 2025 | 87.00 | 87.99 | 85.50 | 87.72 | 87.72 | 0.83% | 58,280 |
| Dec 4, 2025 | 87.32 | 88.00 | 86.80 | 87.00 | 87.00 | -0.37% | 26,023 |
| Dec 3, 2025 | 87.15 | 88.99 | 86.92 | 87.32 | 87.32 | 0.20% | 104,310 |
| Dec 2, 2025 | 86.97 | 88.00 | 86.81 | 87.15 | 87.15 | 0.21% | 16,798 |
| Dec 1, 2025 | 88.64 | 88.99 | 86.91 | 86.97 | 86.97 | -1.88% | 109,156 |
| Nov 30, 2025 | 89.96 | 89.88 | 88.50 | 88.64 | 88.64 | -1.47% | 31,365 |
| Nov 27, 2025 | 89.00 | 90.00 | 87.50 | 89.96 | 89.96 | 1.08% | 52,870 |
| Nov 26, 2025 | 89.97 | 89.96 | 87.31 | 89.00 | 89.00 | -1.08% | 30,287 |
| Nov 25, 2025 | 86.60 | 89.97 | 86.13 | 89.97 | 89.97 | 3.89% | 64,040 |
| Nov 24, 2025 | 86.79 | 87.00 | 86.00 | 86.60 | 86.60 | -0.22% | 71,348 |
| Nov 23, 2025 | 87.46 | 88.60 | 85.99 | 86.79 | 86.79 | -0.77% | 36,462 |
| Nov 20, 2025 | 88.60 | 89.40 | 87.15 | 87.46 | 87.46 | -1.29% | 68,441 |
| Nov 19, 2025 | 88.02 | 90.00 | 87.04 | 88.60 | 88.60 | 0.66% | 157,160 |
| Nov 18, 2025 | 87.07 | 88.45 | 85.60 | 88.02 | 88.02 | 1.09% | 109,767 |
| Nov 17, 2025 | 90.00 | 89.95 | 87.02 | 87.07 | 87.07 | -3.26% | 81,372 |
| Nov 16, 2025 | 89.50 | 90.50 | 88.52 | 90.00 | 90.00 | 0.56% | 99,048 |
| Nov 13, 2025 | 91.47 | 91.39 | 88.00 | 89.50 | 89.50 | -2.15% | 104,537 |
| Nov 12, 2025 | 89.98 | 91.50 | 89.02 | 91.47 | 91.47 | 1.66% | 119,667 |
| Nov 11, 2025 | 88.70 | 90.19 | 87.00 | 89.98 | 89.98 | 1.44% | 2,308,769 |
| Nov 10, 2025 | 85.00 | 88.90 | 85.00 | 88.70 | 88.70 | 4.35% | 114,383 |
| Nov 9, 2025 | 83.06 | 86.00 | 82.85 | 85.00 | 85.00 | 2.34% | 158,818 |
| Nov 6, 2025 | 83.69 | 84.77 | 81.52 | 83.06 | 83.06 | -0.75% | 92,154 |
| Nov 5, 2025 | 84.65 | 85.50 | 83.55 | 83.69 | 83.69 | -1.13% | 74,292 |
| Nov 4, 2025 | 86.00 | 86.99 | 84.61 | 84.65 | 84.65 | -1.57% | 67,979 |
| Nov 3, 2025 | 85.86 | 86.00 | 85.00 | 86.00 | 86.00 | 0.16% | 33,998 |
| Nov 2, 2025 | 83.59 | 86.48 | 83.75 | 85.86 | 85.86 | 2.72% | 72,677 |