EGX:HDBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	142.79	143.00	140.50	141.19	141.19	-1.12%	63,395
Jun 3, 2026	143.31	143.80	141.50	142.79	142.79	-0.36%	94,674
Jun 2, 2026	142.14	144.98	141.70	143.31	143.31	0.82%	90,174
Jun 1, 2026	143.75	144.20	142.00	142.14	142.14	-1.12%	46,363
May 25, 2026	142.01	145.00	141.50	143.75	143.75	1.23%	66,564
May 24, 2026	142.08	143.80	141.90	142.01	142.01	-0.05%	79,727
May 21, 2026	141.20	143.50	141.36	142.08	142.08	0.62%	39,860
May 20, 2026	143.47	146.50	141.02	141.20	141.20	-1.58%	67,561
May 19, 2026	140.04	145.79	140.51	143.47	143.47	2.45%	168,570
May 18, 2026	142.13	143.00	140.00	140.04	140.04	-1.47%	87,667
May 17, 2026	144.00	145.90	142.01	142.13	142.13	-1.30%	85,907
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	-0.97%	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