Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt
· Delayed Price · Currency is EGP 109.14
-0.97 (-0.88%)
At close: Mar 9, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 111.00 | 112.98 | 109.00 | 110.11 | 110.11 | -0.80% | 93,020 |
| Mar 5, 2026 | 110.32 | 112.50 | 110.00 | 111.00 | 111.00 | 0.62% | 91,680 |
| Mar 4, 2026 | 111.95 | 113.00 | 108.70 | 110.32 | 110.32 | -1.46% | 109,264 |
| Mar 3, 2026 | 112.03 | 113.95 | 109.05 | 111.95 | 111.95 | -0.07% | 59,006 |
| Mar 2, 2026 | 110.84 | 114.50 | 110.40 | 112.03 | 112.03 | 1.07% | 259,318 |
| Mar 1, 2026 | 113.71 | 112.00 | 107.72 | 110.84 | 110.84 | -2.52% | 176,655 |
| Feb 26, 2026 | 112.00 | 114.94 | 110.00 | 113.71 | 113.71 | 1.53% | 118,273 |
| Feb 25, 2026 | 115.38 | 118.00 | 111.05 | 112.00 | 112.00 | -2.93% | 253,137 |
| Feb 24, 2026 | 112.30 | 118.90 | 110.56 | 115.38 | 115.38 | 2.74% | 274,305 |
| Feb 23, 2026 | 103.25 | 119.50 | 102.40 | 112.30 | 112.30 | 8.77% | 422,807 |
| Feb 22, 2026 | 100.67 | 105.55 | 100.71 | 103.25 | 103.25 | 2.56% | 330,760 |
| Feb 19, 2026 | 101.52 | 102.97 | 100.00 | 100.67 | 100.67 | -0.84% | 133,944 |
| Feb 18, 2026 | 102.36 | 103.97 | 101.31 | 101.52 | 101.52 | -0.82% | 114,895 |
| Feb 17, 2026 | 98.75 | 105.90 | 98.75 | 102.36 | 102.36 | 3.66% | 846,845 |
| Feb 16, 2026 | 100.10 | 101.80 | 98.00 | 98.75 | 98.75 | -1.35% | 345,523 |
| Feb 15, 2026 | 98.89 | 102.25 | 98.89 | 100.10 | 100.10 | 1.22% | 341,743 |
| Feb 12, 2026 | 96.50 | 99.99 | 95.01 | 98.89 | 98.89 | 2.48% | 216,762 |
| Feb 11, 2026 | 97.00 | 97.77 | 96.03 | 96.50 | 96.50 | -0.52% | 59,664 |
| Feb 10, 2026 | 96.09 | 97.00 | 95.01 | 97.00 | 97.00 | 0.95% | 218,814 |
| Feb 9, 2026 | 97.25 | 97.94 | 96.00 | 96.09 | 96.09 | -1.19% | 116,058 |
| Feb 8, 2026 | 97.01 | 98.84 | 96.97 | 97.25 | 97.25 | 0.25% | 68,747 |
| Feb 5, 2026 | 98.98 | 99.10 | 96.94 | 97.01 | 97.01 | -1.99% | 146,034 |
| Feb 4, 2026 | 98.48 | 99.99 | 97.43 | 98.98 | 98.98 | 0.51% | 200,689 |
| Feb 3, 2026 | 98.96 | 100.09 | 97.16 | 98.48 | 98.48 | -0.49% | 175,856 |
| Feb 2, 2026 | 97.84 | 99.00 | 96.46 | 98.96 | 98.96 | 1.14% | 35,309 |
| Feb 1, 2026 | 96.36 | 98.80 | 94.58 | 97.84 | 97.84 | 1.54% | 318,257 |
| Jan 28, 2026 | 99.14 | 100.00 | 91.50 | 96.36 | 96.36 | -2.80% | 82,410 |
| Jan 27, 2026 | 100.00 | 100.99 | 98.31 | 99.14 | 99.14 | -0.86% | 62,104 |
| Jan 26, 2026 | 98.26 | 100.00 | 97.40 | 100.00 | 100.00 | 1.77% | 167,746 |
| Jan 25, 2026 | 98.50 | 101.99 | 97.66 | 98.26 | 98.26 | -0.24% | 68,355 |
| Jan 22, 2026 | 94.20 | 98.87 | 94.10 | 98.50 | 98.50 | 4.56% | 257,859 |
| Jan 21, 2026 | 94.01 | 94.89 | 93.60 | 94.20 | 94.20 | 0.20% | 31,829 |
| Jan 20, 2026 | 93.61 | 94.90 | 93.50 | 94.01 | 94.01 | 0.43% | 52,794 |
| Jan 19, 2026 | 91.98 | 94.00 | 91.31 | 93.61 | 93.61 | 1.77% | 140,947 |
| Jan 18, 2026 | 91.42 | 92.79 | 90.60 | 91.98 | 91.98 | 0.61% | 27,504 |
| Jan 15, 2026 | 90.94 | 92.88 | 90.33 | 91.42 | 91.42 | 0.53% | 61,016 |
| Jan 14, 2026 | 92.17 | 92.85 | 90.00 | 90.94 | 90.94 | -1.33% | 39,472 |
| Jan 13, 2026 | 91.81 | 93.55 | 91.91 | 92.17 | 92.17 | 0.39% | 153,833 |
| Jan 12, 2026 | 90.05 | 94.00 | 90.00 | 91.81 | 91.81 | 1.95% | 601,309 |
| Jan 11, 2026 | 89.10 | 90.40 | 88.10 | 90.05 | 90.05 | 1.07% | 409,582 |
| Jan 8, 2026 | 88.60 | 89.50 | 88.08 | 89.10 | 89.10 | 0.56% | 6,810 |
| Jan 6, 2026 | 88.02 | 89.84 | 88.00 | 88.60 | 88.60 | 0.66% | 25,305 |
| Jan 5, 2026 | 89.05 | 89.99 | 88.00 | 88.02 | 88.02 | -1.16% | 50,148 |
| Jan 4, 2026 | 89.66 | 91.00 | 88.50 | 89.05 | 89.05 | -0.68% | 81,165 |
| Dec 31, 2025 | 88.18 | 90.00 | 88.15 | 89.66 | 89.66 | 1.68% | 5,294,067 |
| Dec 30, 2025 | 88.99 | 89.00 | 88.00 | 88.18 | 88.18 | -0.91% | 116,413 |
| Dec 29, 2025 | 87.31 | 89.79 | 87.21 | 88.99 | 88.99 | 1.92% | 2,020,285 |
| Dec 28, 2025 | 88.02 | 89.98 | 87.10 | 87.31 | 87.31 | -0.81% | 38,854 |
| Dec 25, 2025 | 88.39 | 89.49 | 87.80 | 88.02 | 88.02 | -0.42% | 15,679 |
| Dec 24, 2025 | 88.80 | 90.05 | 87.50 | 88.39 | 88.39 | -0.46% | 64,048 |
| Dec 23, 2025 | 86.54 | 90.00 | 86.50 | 88.80 | 88.80 | 2.61% | 75,871 |
| Dec 22, 2025 | 86.95 | 86.89 | 86.23 | 86.54 | 86.54 | -0.47% | 14,812 |
| Dec 21, 2025 | 86.76 | 87.00 | 86.10 | 86.95 | 86.95 | 0.22% | 34,021 |
| Dec 18, 2025 | 86.96 | 87.48 | 86.25 | 86.76 | 86.76 | -0.23% | 22,459 |
| Dec 17, 2025 | 86.78 | 87.00 | 86.02 | 86.96 | 86.96 | 0.21% | 75,356 |
| Dec 16, 2025 | 86.79 | 87.20 | 86.50 | 86.78 | 86.78 | -0.01% | 24,478 |
| Dec 15, 2025 | 87.23 | 87.80 | 86.61 | 86.79 | 86.79 | -0.50% | 28,259 |
| Dec 14, 2025 | 87.92 | 88.98 | 87.00 | 87.23 | 87.23 | -0.78% | 58,063 |
| Dec 11, 2025 | 87.15 | 88.50 | 86.81 | 87.92 | 87.92 | 0.88% | 59,777 |
| Dec 10, 2025 | 87.40 | 88.00 | 87.00 | 87.15 | 87.15 | -0.29% | 19,548 |
| Dec 9, 2025 | 87.22 | 88.00 | 86.28 | 87.40 | 87.40 | 0.21% | 26,110 |
| Dec 8, 2025 | 87.72 | 88.24 | 86.51 | 87.22 | 87.22 | -0.57% | 54,193 |
| Dec 7, 2025 | 87.00 | 87.99 | 85.50 | 87.72 | 87.72 | 0.83% | 58,280 |
| 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 |