Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt · Delayed Price · Currency is EGP 99.99
+3.07 (3.17%)
At close: Nov 5, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 96.92 | 100.00 | 96.92 | 99.99 | 99.99 | 3.17% | 283,308 |
| Nov 4, 2026 | 94.15 | 97.50 | 95.00 | 96.92 | 96.92 | 2.94% | 210,948 |
| Nov 3, 2026 | 95.00 | 95.02 | 93.20 | 94.15 | 94.15 | -0.89% | 116,345 |
| Nov 2, 2026 | 97.90 | 99.69 | 92.90 | 95.00 | 95.00 | -2.96% | 264,142 |
| Nov 1, 2026 | 97.10 | 99.76 | 97.00 | 97.90 | 97.90 | 0.82% | 255,946 |
| Oct 29, 2026 | 95.42 | 97.40 | 94.25 | 97.10 | 97.10 | 1.76% | 211,643 |
| Oct 28, 2026 | 97.87 | 97.85 | 95.13 | 95.42 | 95.42 | -2.50% | 136,965 |
| Oct 27, 2026 | 95.91 | 97.87 | 94.10 | 97.87 | 97.87 | 2.04% | 376,349 |
| Oct 26, 2026 | 103.66 | 97.88 | 92.52 | 95.91 | 95.91 | -7.48% | 375,546 |
| Oct 25, 2026 | 94.01 | 104.90 | 83.01 | 103.66 | 103.66 | 10.26% | 453,203 |
| Oct 22, 2026 | 99.00 | 99.79 | 93.00 | 94.01 | 94.01 | -5.04% | 159,070 |
| Oct 21, 2026 | 96.01 | 99.80 | 95.62 | 99.00 | 99.00 | 3.11% | 234,079 |
| Oct 20, 2026 | 93.59 | 98.00 | 93.99 | 96.01 | 96.01 | 2.59% | 169,786 |
| Oct 19, 2026 | 96.47 | 96.50 | 90.26 | 93.59 | 93.59 | -2.99% | 322,236 |
| Oct 18, 2026 | 101.91 | 101.91 | 96.10 | 96.47 | 96.47 | -5.34% | 250,567 |
| 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 |