General Company For Land Reclamation,Development & Reconstru historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	46.730	49.980	44.000	46.150	46.150	15,656
2024-03-05	46.070	47.750	46.000	46.730	46.730	8,574
2024-03-04	45.790	47.000	45.510	46.070	46.070	8,633
2024-02-29	45.090	47.000	42.220	44.970	44.970	17,907
2024-02-28	48.310	49.630	44.000	45.090	45.090	14,228
2024-02-27	49.100	51.500	47.110	48.310	48.310	15,542
2024-02-26	52.390	52.700	48.200	49.100	49.100	26,315
2024-02-22	57.070	58.990	54.250	55.420	55.420	81,002
2024-02-21	60.250	67.000	57.000	57.070	57.070	204,872
2024-02-20	54.210	64.000	52.250	60.250	60.250	230,768
2024-02-19	51.780	56.000	51.100	54.210	54.210	159,192
2024-02-15	46.760	47.890	45.030	46.760	46.760	5,395
2024-02-14	46.760	47.400	46.100	46.760	46.760	3,537
2024-02-13	45.570	47.850	44.570	46.760	46.760	17,067
2024-02-12	45.570	46.700	44.520	45.570	45.570	3,529
2024-02-08	45.090	49.000	44.400	47.470	47.470	25,094
2024-02-07	45.090	45.890	44.000	45.090	45.090	6,577
2024-02-06	45.090	46.690	44.400	45.090	45.090	5,417
2024-02-05	44.800	46.700	44.800	45.090	45.090	7,922
2024-02-01	44.440	48.970	44.000	47.550	47.550	13,475
2024-01-31	48.970	49.750	44.000	44.440	44.440	20,759
2024-01-30	49.710	50.000	48.070	48.970	48.970	8,566
2024-01-29	50.260	52.600	49.000	49.710	49.710	14,640
2024-01-24	51.000	51.000	50.010	50.120	50.120	10,274
2024-01-23	51.930	53.300	50.000	51.050	51.050	30,709
2024-01-22	51.110	53.500	50.050	51.930	51.930	20,326
2024-01-18	51.880	52.750	50.000	50.090	50.090	23,156
2024-01-17	52.810	53.000	50.000	51.880	51.880	30,504
2024-01-16	53.020	53.770	51.530	52.810	52.810	10,046
2024-01-15	53.900	54.000	51.710	53.020	53.020	26,786
2024-01-11	50.500	59.080	50.500	53.720	53.720	181,443
2024-01-10	49.160	49.980	48.490	49.240	49.240	13,777
2024-01-09	50.880	52.000	48.010	49.160	49.160	22,720
2024-01-08	51.310	53.500	50.200	50.880	50.880	50,667
2024-01-04	46.600	55.500	45.110	51.310	51.310	103,663
2024-01-03	46.950	48.000	46.000	46.600	46.600	22,051
2024-01-02	46.050	47.720	45.210	46.950	46.950	10,561
2023-12-28	44.890	48.700	44.010	46.580	46.580	45,056
2023-12-27	44.890	45.880	43.830	44.890	44.890	6,078
2023-12-26	44.370	45.500	43.800	44.890	44.890	19,951
2023-12-25	44.370	45.000	43.600	44.370	44.370	6,606
2023-12-21	44.420	47.200	39.000	42.620	42.620	40,848
2023-12-20	46.290	47.300	43.000	44.420	44.420	9,076
2023-12-19	48.250	48.250	45.290	46.290	46.290	9,490
2023-12-18	48.740	49.600	48.010	48.510	48.510	10,145
2023-12-14	48.830	51.000	45.040	49.790	49.790	45,628
2023-12-13	43.500	50.000	42.000	48.830	48.830	26,927
2023-12-12	44.520	47.900	42.000	43.500	43.500	8,737
2023-12-11	46.500	46.500	43.000	44.520	44.520	16,270
2023-12-07	50.000	50.000	48.000	49.020	49.020	13,904
2023-12-06	52.230	52.230	50.000	50.190	50.190	18,861
2023-12-05	52.340	53.500	51.020	52.230	52.230	19,808
2023-12-04	52.800	53.900	52.000	52.340	52.340	26,384
2023-11-30	52.180	55.000	52.050	52.630	52.630	29,467
2023-11-29	53.760	54.800	51.500	52.180	52.180	30,020
2023-11-28	52.950	56.000	52.950	53.760	53.760	72,471
2023-11-27	53.210	54.250	51.410	51.740	51.740	28,687
2023-11-23	52.410	53.890	51.140	51.490	51.490	37,208
2023-11-22	48.630	54.980	48.030	52.410	52.410	85,350
2023-11-21	49.410	51.000	48.000	48.630	48.630	7,404

← NewerPage 10 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.