Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 101.91
-0.85 (-0.83%)
At close: Oct 15, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 102.76 | 103.01 | 100.30 | 101.91 | 101.91 | -0.83% | 135,545 |
| Oct 14, 2026 | 103.48 | 105.72 | 101.00 | 102.76 | 102.76 | -0.70% | 204,706 |
| Oct 13, 2026 | 106.00 | 105.74 | 98.01 | 103.48 | 103.48 | -2.38% | 266,359 |
| Oct 12, 2026 | 107.01 | 107.01 | 104.00 | 106.00 | 106.00 | -0.94% | 164,551 |
| Oct 11, 2026 | 107.79 | 108.00 | 106.06 | 107.01 | 107.01 | -0.72% | 84,690 |
| Oct 7, 2026 | 107.45 | 108.39 | 105.99 | 107.79 | 107.79 | 0.32% | 186,199 |
| Oct 6, 2026 | 110.52 | 111.50 | 106.51 | 107.45 | 107.45 | -2.78% | 308,118 |
| Oct 5, 2026 | 111.95 | 112.02 | 109.00 | 110.52 | 110.52 | -1.28% | 99,236 |
| Oct 4, 2026 | 110.94 | 112.40 | 109.21 | 111.95 | 111.95 | 0.91% | 144,676 |
| Oct 1, 2026 | 104.35 | 111.00 | 105.25 | 110.94 | 110.94 | 6.32% | 159,970 |
| Sep 30, 2026 | 107.00 | 107.30 | 102.03 | 104.35 | 104.35 | -2.48% | 233,402 |
| Sep 29, 2026 | 107.00 | 109.94 | 107.00 | 107.00 | 107.00 | - | 140,670 |
| Sep 28, 2026 | 107.79 | 110.79 | 105.51 | 107.00 | 107.00 | -0.73% | 218,302 |
| Sep 27, 2026 | 109.48 | 113.99 | 107.50 | 107.79 | 107.79 | -1.54% | 132,987 |
| Sep 24, 2026 | 112.00 | 113.65 | 107.00 | 109.48 | 109.48 | -2.25% | 305,495 |
| Sep 23, 2026 | 117.63 | 118.00 | 112.00 | 112.00 | 112.00 | -4.79% | 198,292 |
| Sep 22, 2026 | 118.54 | 119.00 | 115.01 | 117.63 | 117.63 | -0.77% | 88,246 |
| Sep 21, 2026 | 120.50 | 120.55 | 116.00 | 118.54 | 118.54 | -1.63% | 147,941 |
| Sep 20, 2026 | 120.40 | 121.40 | 118.00 | 120.50 | 120.50 | 0.08% | 269,026 |
| Sep 17, 2026 | 116.50 | 120.60 | 113.13 | 120.40 | 120.40 | 3.35% | 829,185 |
| Sep 16, 2026 | 109.00 | 116.50 | 109.98 | 116.50 | 116.50 | 6.88% | 539,653 |
| Sep 15, 2026 | 107.63 | 111.00 | 106.85 | 109.00 | 109.00 | 1.27% | 282,150 |
| Sep 14, 2026 | 109.26 | 109.89 | 105.50 | 107.63 | 107.63 | -1.49% | 339,997 |
| Sep 13, 2026 | 109.50 | 110.98 | 109.10 | 109.26 | 109.26 | -0.22% | 177,904 |
| Sep 10, 2026 | 112.40 | 112.40 | 108.00 | 109.50 | 109.50 | -2.58% | 592,426 |
| Sep 9, 2026 | 114.95 | 116.90 | 111.50 | 112.40 | 112.40 | -2.22% | 427,433 |
| Sep 8, 2026 | 107.08 | 123.50 | 112.00 | 114.95 | 114.95 | 7.35% | 967,639 |
| Sep 7, 2026 | 119.00 | 121.99 | 106.30 | 107.08 | 107.08 | -10.02% | 339,239 |
| Sep 6, 2026 | 120.95 | 123.90 | 117.01 | 119.00 | 119.00 | -1.61% | 469,590 |
| Sep 3, 2026 | 115.79 | 124.00 | 114.01 | 120.95 | 120.95 | 4.46% | 1,119,048 |
| Sep 2, 2026 | 115.80 | 115.80 | 110.06 | 115.79 | 115.79 | -0.01% | 659,520 |
| Sep 1, 2026 | 105.18 | 119.97 | 102.50 | 115.80 | 115.80 | 10.10% | 1,440,255 |
| Aug 31, 2026 | 98.84 | 106.25 | 96.50 | 105.18 | 105.18 | 6.41% | 1,226,275 |
| Aug 30, 2026 | 96.40 | 99.80 | 95.51 | 98.84 | 98.84 | 2.53% | 287,387 |
| Aug 26, 2026 | 92.40 | 96.40 | 91.70 | 96.40 | 96.40 | 4.33% | 432,790 |
| Aug 25, 2026 | 90.76 | 92.45 | 90.51 | 92.40 | 92.40 | 1.81% | 263,373 |
| 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 |