Housing and Development Bank- Egypt (S.A.E) (EGX:HDBK)
Egypt
· Delayed Price · Currency is EGP 152.36
+4.26 (2.88%)
At close: Apr 28, 2026
EGX:HDBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.41% | 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 |
| Mar 12, 2026 | 115.15 | 118.50 | 114.02 | 114.02 | 107.76 | -0.98% | 307,132 |
| Mar 11, 2026 | 113.32 | 117.00 | 111.01 | 115.15 | 108.82 | 1.61% | 150,293 |
| Mar 10, 2026 | 109.14 | 113.50 | 109.25 | 113.32 | 107.09 | 3.83% | 75,976 |
| Mar 9, 2026 | 110.11 | 111.28 | 109.00 | 109.14 | 103.14 | -0.88% | 66,375 |
| Mar 8, 2026 | 111.00 | 112.98 | 109.00 | 110.11 | 104.06 | -0.80% | 93,020 |
| Mar 5, 2026 | 110.32 | 112.50 | 110.00 | 111.00 | 104.90 | 0.62% | 91,680 |
| Mar 4, 2026 | 111.95 | 113.00 | 108.70 | 110.32 | 104.26 | -1.46% | 109,264 |
| Mar 3, 2026 | 112.03 | 113.95 | 109.05 | 111.95 | 105.80 | -0.07% | 59,006 |
| Mar 2, 2026 | 110.84 | 114.50 | 110.40 | 112.03 | 105.87 | 1.07% | 259,318 |
| Mar 1, 2026 | 113.71 | 112.00 | 107.72 | 110.84 | 104.75 | -2.52% | 176,655 |
| Feb 26, 2026 | 112.00 | 114.94 | 110.00 | 113.71 | 107.46 | 1.53% | 118,273 |
| Feb 25, 2026 | 115.38 | 118.00 | 111.05 | 112.00 | 105.85 | -2.93% | 253,137 |
| Feb 24, 2026 | 112.30 | 118.90 | 110.56 | 115.38 | 109.04 | 2.74% | 274,305 |
| Feb 23, 2026 | 103.25 | 119.50 | 102.40 | 112.30 | 106.13 | 8.77% | 422,807 |
| Feb 22, 2026 | 100.67 | 105.55 | 100.71 | 103.25 | 97.58 | 2.56% | 330,760 |
| Feb 19, 2026 | 101.52 | 102.97 | 100.00 | 100.67 | 95.14 | -0.84% | 133,944 |
| Feb 18, 2026 | 102.36 | 103.97 | 101.31 | 101.52 | 95.94 | -0.82% | 114,895 |
| Feb 17, 2026 | 98.75 | 105.90 | 98.75 | 102.36 | 96.74 | 3.66% | 846,845 |
| Feb 16, 2026 | 100.10 | 101.80 | 98.00 | 98.75 | 93.32 | -1.35% | 345,523 |
| Feb 15, 2026 | 98.89 | 102.25 | 98.89 | 100.10 | 94.60 | 1.22% | 341,743 |
| Feb 12, 2026 | 96.50 | 99.99 | 95.01 | 98.89 | 93.46 | 2.48% | 216,762 |
| Feb 11, 2026 | 97.00 | 97.77 | 96.03 | 96.50 | 91.20 | -0.52% | 59,664 |
| Feb 10, 2026 | 96.09 | 97.00 | 95.01 | 97.00 | 91.67 | 0.95% | 218,814 |
| Feb 9, 2026 | 97.25 | 97.94 | 96.00 | 96.09 | 90.81 | -1.19% | 116,058 |
| Feb 8, 2026 | 97.01 | 98.84 | 96.97 | 97.25 | 91.91 | 0.25% | 68,747 |
| Feb 5, 2026 | 98.98 | 99.10 | 96.94 | 97.01 | 91.68 | -1.99% | 146,034 |
| Feb 4, 2026 | 98.48 | 99.99 | 97.43 | 98.98 | 93.54 | 0.51% | 200,689 |
| Feb 3, 2026 | 98.96 | 100.09 | 97.16 | 98.48 | 93.07 | -0.49% | 175,856 |
| Feb 2, 2026 | 97.84 | 99.00 | 96.46 | 98.96 | 93.52 | 1.14% | 35,309 |
| Feb 1, 2026 | 96.36 | 98.80 | 94.58 | 97.84 | 92.46 | 1.54% | 318,257 |
| Jan 28, 2026 | 99.14 | 100.00 | 91.50 | 96.36 | 91.07 | -2.80% | 82,410 |
| Jan 27, 2026 | 100.00 | 100.99 | 98.31 | 99.14 | 93.69 | -0.86% | 62,104 |
| Jan 26, 2026 | 98.26 | 100.00 | 97.40 | 100.00 | 94.51 | 1.77% | 167,746 |
| Jan 25, 2026 | 98.50 | 101.99 | 97.66 | 98.26 | 92.86 | -0.24% | 68,355 |
| Jan 22, 2026 | 94.20 | 98.87 | 94.10 | 98.50 | 93.09 | 4.56% | 257,859 |
| Jan 21, 2026 | 94.01 | 94.89 | 93.60 | 94.20 | 89.02 | 0.20% | 31,829 |
| Jan 20, 2026 | 93.61 | 94.90 | 93.50 | 94.01 | 88.84 | 0.43% | 52,794 |
| Jan 19, 2026 | 91.98 | 94.00 | 91.31 | 93.61 | 88.47 | 1.77% | 140,947 |
| Jan 18, 2026 | 91.42 | 92.79 | 90.60 | 91.98 | 86.93 | 0.61% | 27,504 |
| Jan 15, 2026 | 90.94 | 92.88 | 90.33 | 91.42 | 86.40 | 0.53% | 61,016 |
| Jan 14, 2026 | 92.17 | 92.85 | 90.00 | 90.94 | 85.94 | -1.33% | 39,472 |
| Jan 13, 2026 | 91.81 | 93.55 | 91.91 | 92.17 | 87.11 | 0.39% | 153,833 |
| Jan 12, 2026 | 90.05 | 94.00 | 90.00 | 91.81 | 86.77 | 1.95% | 601,309 |
| Jan 11, 2026 | 89.10 | 90.40 | 88.10 | 90.05 | 85.10 | 1.07% | 409,582 |
| Jan 8, 2026 | 88.60 | 89.50 | 88.08 | 89.10 | 84.20 | 0.56% | 6,810 |
| Jan 6, 2026 | 88.02 | 89.84 | 88.00 | 88.60 | 83.73 | 0.66% | 25,305 |
| Jan 5, 2026 | 89.05 | 89.99 | 88.00 | 88.02 | 83.18 | -1.16% | 50,148 |
| Jan 4, 2026 | 89.66 | 91.00 | 88.50 | 89.05 | 84.16 | -0.68% | 81,165 |
| Dec 31, 2025 | 88.18 | 90.00 | 88.15 | 89.66 | 84.73 | 1.68% | 5,294,067 |
| Dec 30, 2025 | 88.99 | 89.00 | 88.00 | 88.18 | 83.33 | -0.91% | 116,413 |
| Dec 29, 2025 | 87.31 | 89.79 | 87.21 | 88.99 | 84.10 | 1.92% | 2,020,285 |
| Dec 28, 2025 | 88.02 | 89.98 | 87.10 | 87.31 | 82.51 | -0.81% | 38,854 |
| Dec 25, 2025 | 88.39 | 89.49 | 87.80 | 88.02 | 83.18 | -0.42% | 15,679 |
| Dec 24, 2025 | 88.80 | 90.05 | 87.50 | 88.39 | 83.53 | -0.46% | 64,048 |
| Dec 23, 2025 | 86.54 | 90.00 | 86.50 | 88.80 | 83.92 | 2.61% | 75,871 |
| Dec 22, 2025 | 86.95 | 86.89 | 86.23 | 86.54 | 81.79 | -0.47% | 14,812 |
| Dec 21, 2025 | 86.76 | 87.00 | 86.10 | 86.95 | 82.17 | 0.22% | 34,021 |
| Dec 18, 2025 | 86.96 | 87.48 | 86.25 | 86.76 | 81.99 | -0.23% | 22,459 |
| Dec 17, 2025 | 86.78 | 87.00 | 86.02 | 86.96 | 82.18 | 0.21% | 75,356 |
| Dec 16, 2025 | 86.79 | 87.20 | 86.50 | 86.78 | 82.01 | -0.01% | 24,478 |
| Dec 15, 2025 | 87.23 | 87.80 | 86.61 | 86.79 | 82.02 | -0.50% | 28,259 |
| Dec 14, 2025 | 87.92 | 88.98 | 87.00 | 87.23 | 82.44 | -0.78% | 58,063 |
| Dec 11, 2025 | 87.15 | 88.50 | 86.81 | 87.92 | 83.09 | 0.88% | 59,777 |
| Dec 10, 2025 | 87.40 | 88.00 | 87.00 | 87.15 | 82.36 | -0.29% | 19,548 |
| Dec 9, 2025 | 87.22 | 88.00 | 86.28 | 87.40 | 82.60 | 0.21% | 26,110 |
| Dec 8, 2025 | 87.72 | 88.24 | 86.51 | 87.22 | 82.43 | -0.57% | 54,193 |
| Dec 7, 2025 | 87.00 | 87.99 | 85.50 | 87.72 | 82.90 | 0.83% | 58,280 |
| Dec 4, 2025 | 87.32 | 88.00 | 86.80 | 87.00 | 82.22 | -0.37% | 26,023 |
| Dec 3, 2025 | 87.15 | 88.99 | 86.92 | 87.32 | 82.52 | 0.20% | 104,310 |
| Dec 2, 2025 | 86.97 | 88.00 | 86.81 | 87.15 | 82.36 | 0.21% | 16,798 |
| Dec 1, 2025 | 88.64 | 88.99 | 86.91 | 86.97 | 82.19 | -1.88% | 109,156 |
| Nov 30, 2025 | 89.96 | 89.88 | 88.50 | 88.64 | 83.77 | -1.47% | 31,365 |