Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 144.00
-1.50 (-1.03%)
At close: May 14, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 145.50 | 146.58 | 143.58 | 144.00 | 144.00 | -1.03% | 101,244 |
| May 13, 2026 | 147.26 | 147.98 | 144.00 | 145.50 | 145.50 | -1.20% | 113,441 |
| May 12, 2026 | 147.22 | 149.00 | 146.00 | 147.26 | 147.26 | 0.03% | 108,655 |
| May 11, 2026 | 146.80 | 150.00 | 146.60 | 147.22 | 147.22 | 0.29% | 288,153 |
| May 10, 2026 | 148.25 | 149.49 | 146.60 | 146.80 | 146.80 | -0.98% | 133,723 |
| May 6, 2026 | 147.13 | 150.00 | 147.56 | 148.25 | 148.25 | 0.76% | 159,860 |
| May 5, 2026 | 147.09 | 149.00 | 145.60 | 147.13 | 147.13 | 0.03% | 198,163 |
| May 4, 2026 | 148.00 | 151.00 | 146.03 | 147.09 | 147.09 | -0.61% | 196,150 |
| May 3, 2026 | 148.65 | 150.99 | 148.00 | 148.00 | 148.00 | -0.44% | 191,233 |
| Apr 30, 2026 | 152.99 | 154.99 | 148.00 | 148.65 | 148.65 | -2.84% | 193,109 |
| Apr 29, 2026 | 152.36 | 157.00 | 152.00 | 152.99 | 152.99 | 0.41% | 241,785 |
| Apr 28, 2026 | 148.10 | 153.90 | 149.00 | 152.36 | 152.36 | 2.88% | 303,759 |
| Apr 27, 2026 | 144.14 | 153.60 | 144.00 | 148.10 | 148.10 | 2.75% | 269,112 |
| Apr 26, 2026 | 145.17 | 147.00 | 143.60 | 144.14 | 144.14 | -0.71% | 43,023 |
| Apr 23, 2026 | 142.26 | 148.00 | 141.40 | 145.17 | 145.17 | 2.05% | 141,827 |
| Apr 22, 2026 | 144.28 | 145.00 | 141.10 | 142.26 | 142.26 | -1.40% | 100,883 |
| Apr 21, 2026 | 145.10 | 146.76 | 143.75 | 144.28 | 144.28 | -0.57% | 105,147 |
| Apr 20, 2026 | 145.49 | 147.95 | 145.00 | 145.10 | 145.10 | -0.27% | 99,521 |
| Apr 19, 2026 | 148.50 | 150.00 | 145.00 | 145.49 | 145.49 | -2.03% | 115,647 |
| Apr 16, 2026 | 152.00 | 157.85 | 148.00 | 148.50 | 148.50 | -2.30% | 344,900 |
| Apr 15, 2026 | 142.00 | 155.00 | 142.65 | 152.00 | 152.00 | 7.04% | 468,614 |
| Apr 14, 2026 | 136.82 | 142.65 | 136.00 | 142.00 | 142.00 | 3.79% | 290,344 |
| Apr 9, 2026 | 137.65 | 138.95 | 136.56 | 136.82 | 136.82 | -0.60% | 77,853 |
| Apr 8, 2026 | 136.27 | 139.40 | 136.60 | 137.65 | 137.65 | 1.01% | 204,304 |
| Apr 7, 2026 | 145.60 | 139.72 | 136.03 | 136.27 | 136.27 | -6.41% | 214,777 |
| Apr 6, 2026 | 144.02 | 146.25 | 143.76 | 145.60 | 137.60 | 1.10% | 244,818 |
| Apr 5, 2026 | 146.00 | 148.50 | 143.02 | 144.02 | 136.11 | -1.36% | 388,848 |
| Apr 2, 2026 | 154.05 | 161.75 | 143.66 | 146.00 | 137.98 | -5.23% | 705,922 |
| Apr 1, 2026 | 164.90 | 166.90 | 153.00 | 154.05 | 145.59 | -6.58% | 567,477 |
| Mar 31, 2026 | 139.70 | 164.90 | 137.00 | 164.90 | 155.84 | 18.04% | 5,515,958 |
| Mar 30, 2026 | 127.00 | 139.70 | 125.00 | 139.70 | 132.02 | 10.00% | 785,945 |
| Mar 29, 2026 | 119.00 | 127.70 | 118.31 | 127.00 | 120.02 | 6.72% | 791,125 |
| Mar 26, 2026 | 120.51 | 121.98 | 118.21 | 119.00 | 112.46 | -1.25% | 222,609 |
| Mar 25, 2026 | 115.34 | 121.10 | 115.50 | 120.51 | 113.89 | 4.48% | 1,192,250 |
| Mar 24, 2026 | 114.49 | 117.00 | 112.00 | 115.34 | 109.00 | 0.74% | 113,230 |
| Mar 18, 2026 | 113.32 | 115.00 | 114.00 | 114.49 | 108.20 | 1.03% | 3,212,747 |
| Mar 17, 2026 | 112.46 | 114.44 | 112.32 | 113.32 | 107.09 | 0.76% | 55,788 |
| Mar 16, 2026 | 114.63 | 114.98 | 111.60 | 112.46 | 106.28 | -1.89% | 84,252 |
| Mar 15, 2026 | 114.02 | 115.80 | 110.53 | 114.63 | 108.33 | 0.53% | 116,391 |
| Mar 12, 2026 | 115.15 | 118.50 | 114.02 | 114.02 | 107.76 | -0.98% | 307,132 |
| Mar 11, 2026 | 113.32 | 117.00 | 111.01 | 115.15 | 108.82 | 1.61% | 150,293 |
| Mar 10, 2026 | 109.14 | 113.50 | 109.25 | 113.32 | 107.09 | 3.83% | 75,976 |
| Mar 9, 2026 | 110.11 | 111.28 | 109.00 | 109.14 | 103.14 | -0.88% | 66,375 |
| Mar 8, 2026 | 111.00 | 112.98 | 109.00 | 110.11 | 104.06 | -0.80% | 93,020 |
| Mar 5, 2026 | 110.32 | 112.50 | 110.00 | 111.00 | 104.90 | 0.62% | 91,680 |
| Mar 4, 2026 | 111.95 | 113.00 | 108.70 | 110.32 | 104.26 | -1.46% | 109,264 |
| Mar 3, 2026 | 112.03 | 113.95 | 109.05 | 111.95 | 105.80 | -0.07% | 59,006 |
| Mar 2, 2026 | 110.84 | 114.50 | 110.40 | 112.03 | 105.87 | 1.07% | 259,318 |
| Mar 1, 2026 | 113.71 | 112.00 | 107.72 | 110.84 | 104.75 | -2.52% | 176,655 |
| Feb 26, 2026 | 112.00 | 114.94 | 110.00 | 113.71 | 107.46 | 1.53% | 118,273 |