Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt
· Delayed Price · Currency is EGP 87.00
-0.32 (-0.37%)
At close: Dec 4, 2025
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.32 | 88.00 | 86.80 | 87.00 | 87.00 | -0.37% | 26,023 |
| Dec 3, 2025 | 87.15 | 88.99 | 86.92 | 87.32 | 87.32 | 0.20% | 104,310 |
| Dec 2, 2025 | 86.97 | 88.00 | 86.81 | 87.15 | 87.15 | 0.21% | 16,798 |
| Dec 1, 2025 | 88.64 | 88.99 | 86.91 | 86.97 | 86.97 | -1.88% | 109,156 |
| Nov 30, 2025 | 89.96 | 89.88 | 88.50 | 88.64 | 88.64 | -1.47% | 31,365 |
| Nov 27, 2025 | 89.00 | 90.00 | 87.50 | 89.96 | 89.96 | 1.08% | 52,870 |
| Nov 26, 2025 | 89.97 | 89.96 | 87.31 | 89.00 | 89.00 | -1.08% | 30,287 |
| Nov 25, 2025 | 86.60 | 89.97 | 86.13 | 89.97 | 89.97 | 3.89% | 64,040 |
| Nov 24, 2025 | 86.79 | 87.00 | 86.00 | 86.60 | 86.60 | -0.22% | 71,348 |
| Nov 23, 2025 | 87.46 | 88.60 | 85.99 | 86.79 | 86.79 | -0.77% | 36,462 |
| Nov 20, 2025 | 88.60 | 89.40 | 87.15 | 87.46 | 87.46 | -1.29% | 68,441 |
| Nov 19, 2025 | 88.02 | 90.00 | 87.04 | 88.60 | 88.60 | 0.66% | 157,160 |
| Nov 18, 2025 | 87.07 | 88.45 | 85.60 | 88.02 | 88.02 | 1.09% | 109,767 |
| Nov 17, 2025 | 90.00 | 89.95 | 87.02 | 87.07 | 87.07 | -3.26% | 81,372 |
| Nov 16, 2025 | 89.50 | 90.50 | 88.52 | 90.00 | 90.00 | 0.56% | 99,048 |
| Nov 13, 2025 | 91.47 | 91.39 | 88.00 | 89.50 | 89.50 | -2.15% | 104,537 |
| Nov 12, 2025 | 89.98 | 91.50 | 89.02 | 91.47 | 91.47 | 1.66% | 119,667 |
| Nov 11, 2025 | 88.70 | 90.19 | 87.00 | 89.98 | 89.98 | 1.44% | 2,308,769 |
| Nov 10, 2025 | 85.00 | 88.90 | 85.00 | 88.70 | 88.70 | 4.35% | 114,383 |
| Nov 9, 2025 | 83.06 | 86.00 | 82.85 | 85.00 | 85.00 | 2.34% | 158,818 |
| Nov 6, 2025 | 83.69 | 84.77 | 81.52 | 83.06 | 83.06 | -0.75% | 92,154 |
| Nov 5, 2025 | 84.65 | 85.50 | 83.55 | 83.69 | 83.69 | -1.13% | 74,292 |
| Nov 4, 2025 | 86.00 | 86.99 | 84.61 | 84.65 | 84.65 | -1.57% | 67,979 |
| Nov 3, 2025 | 85.86 | 86.00 | 85.00 | 86.00 | 86.00 | 0.16% | 33,998 |
| Nov 2, 2025 | 83.59 | 86.48 | 83.75 | 85.86 | 85.86 | 2.72% | 72,677 |
| Oct 30, 2025 | 84.98 | 86.00 | 82.21 | 83.59 | 83.59 | -1.64% | 2,179,224 |
| Oct 29, 2025 | 85.22 | 86.96 | 84.50 | 84.98 | 84.98 | -0.28% | 39,218 |
| Oct 28, 2025 | 83.48 | 87.70 | 82.50 | 85.22 | 85.22 | 2.08% | 146,248 |
| Oct 27, 2025 | 81.22 | 83.50 | 80.30 | 83.48 | 83.48 | 2.78% | 102,933 |
| Oct 26, 2025 | 80.66 | 82.00 | 80.66 | 81.22 | 81.22 | 0.69% | 59,818 |
| Oct 23, 2025 | 80.04 | 81.84 | 79.30 | 80.66 | 80.66 | 0.77% | 46,337 |
| Oct 22, 2025 | 80.05 | 80.70 | 79.22 | 80.04 | 80.04 | -0.01% | 58,523 |
| Oct 21, 2025 | 79.96 | 81.00 | 79.05 | 80.05 | 80.05 | 0.11% | 106,060 |
| Oct 20, 2025 | 79.82 | 81.49 | 78.61 | 79.96 | 79.96 | 0.18% | 83,676 |
| Oct 19, 2025 | 80.37 | 81.36 | 79.26 | 79.82 | 79.82 | -0.68% | 34,353 |
| Oct 16, 2025 | 75.46 | 81.50 | 75.46 | 80.37 | 80.37 | 6.51% | 437,027 |
| Oct 15, 2025 | 74.53 | 76.06 | 74.00 | 75.46 | 75.46 | 1.25% | 47,411 |
| Oct 14, 2025 | 73.00 | 75.49 | 73.02 | 74.53 | 74.53 | 2.10% | 112,034 |
| Oct 13, 2025 | 71.71 | 73.88 | 71.51 | 73.00 | 73.00 | 1.80% | 101,794 |
| Oct 12, 2025 | 72.22 | 73.00 | 71.35 | 71.71 | 71.71 | -0.71% | 72,306 |
| Oct 8, 2025 | 70.96 | 72.72 | 71.11 | 72.22 | 72.22 | 1.78% | 27,537 |
| Oct 7, 2025 | 70.72 | 72.00 | 70.61 | 70.96 | 70.96 | 0.34% | 55,022 |
| Oct 6, 2025 | 70.21 | 71.94 | 70.26 | 70.72 | 70.72 | 0.73% | 60,738 |
| Oct 5, 2025 | 68.22 | 70.50 | 68.10 | 70.21 | 70.21 | 2.92% | 146,209 |
| Oct 2, 2025 | 67.24 | 68.44 | 67.00 | 68.22 | 68.22 | 1.46% | 94,004 |
| Oct 1, 2025 | 67.05 | 67.99 | 66.71 | 67.24 | 67.24 | 0.28% | 43,974 |
| Sep 30, 2025 | 66.84 | 67.33 | 66.70 | 67.05 | 67.05 | 0.31% | 123,068 |
| Sep 29, 2025 | 66.10 | 66.95 | 65.50 | 66.84 | 66.84 | 1.12% | 425,979 |
| Sep 28, 2025 | 65.00 | 67.45 | 65.30 | 66.10 | 66.10 | 1.69% | 98,515 |
| Sep 25, 2025 | 62.70 | 65.34 | 62.72 | 65.00 | 65.00 | 3.67% | 1,563,978 |
| Sep 24, 2025 | 62.34 | 63.40 | 62.40 | 62.70 | 62.70 | 0.58% | 2,266,311 |
| Sep 23, 2025 | 62.68 | 63.99 | 62.28 | 62.34 | 62.34 | -0.54% | 22,307 |
| Sep 22, 2025 | 61.98 | 62.90 | 62.05 | 62.68 | 62.68 | 1.13% | 18,819 |
| Sep 21, 2025 | 62.66 | 62.90 | 61.51 | 61.98 | 61.98 | -1.09% | 48,679 |
| Sep 18, 2025 | 62.53 | 63.00 | 62.55 | 62.66 | 62.66 | 0.21% | 11,527 |
| Sep 17, 2025 | 62.72 | 62.80 | 61.55 | 62.53 | 62.53 | -0.30% | 26,746 |
| Sep 16, 2025 | 62.92 | 63.70 | 62.58 | 62.72 | 62.72 | -0.32% | 29,458 |
| Sep 15, 2025 | 62.44 | 63.47 | 62.36 | 62.92 | 62.92 | 0.77% | 21,246 |
| Sep 14, 2025 | 62.94 | 63.95 | 62.02 | 62.44 | 62.44 | -0.79% | 23,299 |
| Sep 11, 2025 | 62.37 | 63.99 | 62.20 | 62.94 | 62.94 | 0.91% | 17,603 |
| Sep 10, 2025 | 62.81 | 63.00 | 61.80 | 62.37 | 62.37 | -0.70% | 58,380 |
| Sep 9, 2025 | 63.73 | 63.99 | 62.75 | 62.81 | 62.81 | -1.44% | 32,077 |
| Sep 8, 2025 | 63.49 | 64.49 | 63.25 | 63.73 | 63.73 | 0.38% | 47,131 |
| Sep 7, 2025 | 63.74 | 64.00 | 63.26 | 63.49 | 63.49 | -0.39% | 122,510 |
| Sep 3, 2025 | 64.85 | 65.10 | 63.71 | 63.74 | 63.74 | -1.71% | 209,583 |
| Sep 2, 2025 | 64.59 | 65.00 | 63.55 | 64.85 | 64.85 | 0.40% | 202,750 |
| Sep 1, 2025 | 65.00 | 64.99 | 64.00 | 64.59 | 64.59 | -0.63% | 39,722 |
| Aug 31, 2025 | 64.96 | 65.46 | 64.00 | 65.00 | 65.00 | 0.06% | 107,288 |
| Aug 28, 2025 | 64.25 | 65.10 | 64.00 | 64.96 | 64.96 | 1.11% | 66,500 |
| Aug 27, 2025 | 63.67 | 65.00 | 63.52 | 64.25 | 64.25 | 0.91% | 82,377 |
| Aug 26, 2025 | 63.92 | 64.30 | 63.50 | 63.67 | 63.67 | -0.39% | 36,662 |
| Aug 25, 2025 | 63.25 | 64.40 | 63.13 | 63.92 | 63.92 | 1.06% | 28,963 |
| Aug 24, 2025 | 63.16 | 64.00 | 63.06 | 63.25 | 63.25 | 0.14% | 26,419 |
| Aug 21, 2025 | 63.82 | 64.47 | 63.00 | 63.16 | 63.16 | -1.03% | 25,155 |
| Aug 20, 2025 | 64.00 | 64.93 | 63.53 | 63.82 | 63.82 | -0.28% | 29,956 |
| Aug 19, 2025 | 64.52 | 65.00 | 63.64 | 64.00 | 64.00 | -0.81% | 55,693 |
| Aug 18, 2025 | 65.29 | 66.00 | 64.45 | 64.52 | 64.52 | -1.18% | 54,391 |
| Aug 17, 2025 | 64.63 | 65.79 | 64.50 | 65.29 | 65.29 | 1.02% | 114,705 |
| Aug 14, 2025 | 64.99 | 65.00 | 62.06 | 64.63 | 64.63 | -0.55% | 56,417 |
| Aug 13, 2025 | 64.04 | 66.60 | 64.01 | 64.99 | 64.99 | 1.48% | 240,696 |
| Aug 12, 2025 | 63.42 | 64.20 | 63.32 | 64.04 | 64.04 | 0.98% | 556,000 |
| Aug 11, 2025 | 63.10 | 63.99 | 62.56 | 63.42 | 63.42 | 0.51% | 81,384 |
| Aug 10, 2025 | 62.79 | 63.88 | 62.52 | 63.10 | 63.10 | 0.49% | 40,740 |
| Aug 7, 2025 | 62.90 | 63.00 | 62.00 | 62.79 | 62.79 | -0.17% | 36,951 |
| Aug 6, 2025 | 62.94 | 63.50 | 62.03 | 62.90 | 62.90 | -0.06% | 50,746 |
| Aug 5, 2025 | 61.40 | 63.49 | 61.31 | 62.94 | 62.94 | 2.51% | 186,589 |
| Aug 4, 2025 | 62.32 | 62.40 | 61.36 | 61.40 | 61.40 | -1.48% | 65,165 |
| Aug 3, 2025 | 59.96 | 62.39 | 60.00 | 62.32 | 62.32 | 3.94% | 191,333 |
| Jul 31, 2025 | 60.16 | 60.95 | 59.16 | 59.96 | 59.96 | -0.33% | 49,722 |
| Jul 30, 2025 | 60.03 | 61.20 | 59.90 | 60.16 | 60.16 | 0.22% | 107,790 |
| Jul 29, 2025 | 60.07 | 60.98 | 60.00 | 60.03 | 60.03 | -0.07% | 50,485 |
| Jul 28, 2025 | 61.49 | 61.89 | 60.02 | 60.07 | 60.07 | -2.31% | 130,173 |
| Jul 27, 2025 | 61.28 | 61.90 | 61.00 | 61.49 | 61.49 | 0.34% | 35,986 |
| Jul 23, 2025 | 61.04 | 61.50 | 60.91 | 61.28 | 61.28 | 0.39% | 68,464 |
| Jul 22, 2025 | 61.01 | 62.00 | 60.60 | 61.04 | 61.04 | 0.05% | 71,228 |
| Jul 21, 2025 | 60.90 | 61.80 | 60.50 | 61.01 | 61.01 | 0.18% | 67,064 |
| Jul 20, 2025 | 61.00 | 62.00 | 60.70 | 60.90 | 60.90 | -0.16% | 163,668 |
| Jul 17, 2025 | 61.52 | 62.50 | 60.80 | 61.00 | 61.00 | -0.85% | 155,684 |
| Jul 16, 2025 | 61.50 | 62.49 | 61.50 | 61.52 | 61.52 | 0.03% | 21,026 |
| Jul 15, 2025 | 62.01 | 62.85 | 61.40 | 61.50 | 61.50 | -0.82% | 103,523 |