Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 92.40
+1.64 (1.81%)
At close: Aug 25, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 92.50 | 92.50 | 89.77 | 90.76 | 90.76 | -1.88% | 337,157 |
| Aug 23, 2026 | 92.42 | 92.88 | 91.65 | 92.50 | 92.50 | 0.09% | 154,928 |
| Aug 20, 2026 | 89.50 | 92.84 | 89.01 | 92.42 | 92.42 | 3.26% | 260,914 |
| Aug 19, 2026 | 92.65 | 93.50 | 89.50 | 89.50 | 89.50 | -3.40% | 409,921 |
| Aug 18, 2026 | 91.96 | 93.88 | 91.50 | 92.65 | 92.65 | 0.75% | 342,403 |
| Aug 17, 2026 | 88.66 | 91.97 | 88.85 | 91.96 | 91.96 | 3.72% | 755,092 |
| Aug 16, 2026 | 87.45 | 88.75 | 86.81 | 88.66 | 88.66 | 1.38% | 344,575 |
| Aug 13, 2026 | 86.45 | 87.99 | 85.90 | 87.45 | 87.45 | 1.16% | 439,508 |
| Aug 12, 2026 | 85.00 | 86.45 | 84.36 | 86.45 | 86.45 | 1.71% | 225,448 |
| Aug 11, 2026 | 85.20 | 85.50 | 84.21 | 85.00 | 85.00 | -0.23% | 175,381 |
| Aug 10, 2026 | 85.49 | 86.51 | 85.00 | 85.20 | 85.20 | -0.34% | 257,003 |
| Aug 9, 2026 | 84.78 | 85.50 | 83.85 | 85.49 | 85.49 | 0.84% | 243,556 |
| Aug 6, 2026 | 84.39 | 84.98 | 84.00 | 84.78 | 84.78 | 0.46% | 149,931 |
| Aug 5, 2026 | 84.00 | 84.50 | 83.50 | 84.39 | 84.39 | 0.46% | 150,651 |
| Aug 4, 2026 | 83.82 | 85.00 | 83.00 | 84.00 | 84.00 | 0.21% | 150,902 |
| Aug 3, 2026 | 84.29 | 85.90 | 83.00 | 83.82 | 83.82 | -0.56% | 460,319 |
| Aug 2, 2026 | 83.00 | 84.90 | 82.60 | 84.29 | 84.29 | 1.55% | 489,391 |
| Jul 30, 2026 | 82.41 | 83.00 | 80.80 | 83.00 | 83.00 | 0.72% | 3,661,870 |
| Jul 29, 2026 | 82.00 | 82.50 | 81.50 | 82.41 | 82.41 | 0.50% | 253,221 |
| Jul 28, 2026 | 82.70 | 82.70 | 81.54 | 82.00 | 82.00 | -0.85% | 270,402 |
| Jul 27, 2026 | 82.00 | 83.47 | 81.50 | 82.70 | 82.70 | 0.85% | 244,687 |
| Jul 26, 2026 | 83.00 | 83.00 | 81.36 | 82.00 | 82.00 | -1.20% | 156,658 |
| Jul 22, 2026 | 83.00 | 83.88 | 82.00 | 83.00 | 83.00 | - | 196,791 |
| Jul 21, 2026 | 79.90 | 83.00 | 79.95 | 83.00 | 83.00 | 3.88% | 646,131 |
| Jul 20, 2026 | 77.80 | 79.90 | 77.07 | 79.90 | 79.90 | 2.70% | 509,273 |
| Jul 19, 2026 | 77.82 | 78.00 | 77.03 | 77.80 | 77.80 | -0.03% | 186,244 |
| Jul 16, 2026 | 78.77 | 79.50 | 77.77 | 77.82 | 77.82 | -1.21% | 317,741 |
| Jul 15, 2026 | 77.37 | 78.99 | 76.96 | 78.77 | 78.77 | 1.81% | 268,694 |
| Jul 14, 2026 | 78.03 | 78.01 | 76.90 | 77.37 | 77.37 | -0.85% | 299,100 |
| Jul 13, 2026 | 78.50 | 79.00 | 77.80 | 78.03 | 78.03 | -0.60% | 229,788 |
| Jul 12, 2026 | 79.50 | 79.47 | 78.00 | 78.50 | 78.50 | -1.26% | 307,234 |
| Jul 9, 2026 | 81.50 | 81.90 | 79.02 | 79.50 | 79.50 | -2.45% | 342,941 |
| Jul 8, 2026 | 82.52 | 85.00 | 80.36 | 81.50 | 81.50 | -1.23% | 443,788 |
| Jul 7, 2026 | 82.50 | 83.83 | 81.00 | 82.52 | 82.52 | 0.02% | 729,036 |
| Jul 6, 2026 | 84.50 | 84.99 | 82.00 | 82.50 | 82.50 | -2.37% | 491,768 |
| Jul 5, 2026 | 83.30 | 86.50 | 83.51 | 84.50 | 84.50 | 1.44% | 659,312 |
| Jul 1, 2026 | 79.48 | 83.40 | 78.03 | 83.30 | 83.30 | 4.81% | 406,078 |
| Jun 30, 2026 | 77.55 | 80.50 | 77.50 | 79.48 | 79.48 | 2.49% | 538,828 |
| Jun 29, 2026 | 77.01 | 78.75 | 75.30 | 77.55 | 77.55 | 0.70% | 354,668 |
| Jun 28, 2026 | 80.96 | 81.99 | 76.33 | 77.01 | 77.01 | -4.88% | 426,260 |
| Jun 25, 2026 | 82.00 | 83.00 | 80.08 | 80.96 | 80.96 | -1.27% | 298,672 |
| Jun 24, 2026 | 81.50 | 84.45 | 81.03 | 82.00 | 82.00 | 0.61% | 692,538 |
| Jun 23, 2026 | 84.60 | 86.00 | 80.06 | 81.50 | 81.50 | -3.66% | 1,087,450 |
| Jun 22, 2026 | 80.00 | 87.45 | 80.51 | 84.60 | 84.60 | 5.75% | 2,135,828 |
| Jun 21, 2026 | 72.71 | 80.00 | 73.13 | 80.00 | 80.00 | 10.03% | 1,179,808 |
| Jun 17, 2026 | 74.06 | 75.49 | 72.50 | 72.71 | 72.71 | -1.82% | 273,990 |
| Jun 16, 2026 | 73.40 | 77.00 | 73.10 | 74.06 | 74.06 | 0.90% | 795,324 |
| Jun 15, 2026 | 71.00 | 74.43 | 71.01 | 73.40 | 73.40 | 3.38% | 555,946 |
| Jun 14, 2026 | 69.00 | 71.00 | 70.03 | 71.00 | 71.00 | 2.89% | 180,244 |
| Jun 11, 2026 | 69.54 | 70.28 | 69.00 | 69.00 | 69.00 | -0.77% | 196,662 |