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
2023-11-20	50.960	51.710	48.020	49.410	49.410	23,766
2023-11-16	51.310	53.990	51.100	51.680	51.680	23,183
2023-11-15	52.320	52.890	51.020	51.310	51.310	12,549
2023-11-14	52.090	54.010	51.500	52.320	52.320	17,952
2023-11-13	52.630	55.000	51.000	52.090	52.090	31,900
2023-11-09	51.060	58.000	50.180	52.730	52.730	123,969
2023-11-08	52.050	54.550	50.700	51.060	51.060	39,351
2023-11-07	52.890	54.990	51.130	52.050	52.050	44,923
2023-11-06	57.080	58.010	52.170	52.890	52.890	85,935
2023-11-02	48.060	57.670	46.000	57.670	57.670	143,652
2023-11-01	53.320	56.000	43.000	48.060	48.060	69,058
2023-10-31	53.000	58.500	53.000	53.320	53.320	92,299
2023-10-30	58.480	62.970	51.000	52.750	52.750	148,610
2023-10-26	62.000	73.090	62.000	73.090	73.090	315,805
2023-10-25	51.300	61.000	51.300	60.910	60.910	168,315
2023-10-24	42.910	51.100	37.000	51.030	51.030	243,120
2023-10-23	40.010	42.910	40.010	42.910	42.910	149,266
2023-10-19	30.370	32.000	28.700	29.800	29.800	41,784
2023-10-18	27.590	30.900	26.000	30.370	30.370	34,390
2023-10-17	27.590	27.590	26.000	27.590	27.590	884
2023-10-16	27.590	27.590	25.560	27.590	27.590	5,487
2023-10-12	27.590	27.590	25.500	27.590	27.590	1,751
2023-10-11	27.590	27.590	25.510	27.590	27.590	770
2023-10-10	27.590	27.590	25.800	27.590	27.590	499
2023-10-09	27.590	27.590	24.030	27.590	27.590	3,735
2023-10-04	27.590	27.590	25.650	27.590	27.590	906
2023-10-03	27.590	27.590	25.900	27.590	27.590	4,300
2023-10-02	27.590	27.590	26.110	27.590	27.590	653
2023-09-27	27.590	27.590	26.050	27.590	27.590	3,304
2023-09-26	27.590	27.590	26.790	27.590	27.590	2,211
2023-09-25	27.590	27.600	27.000	27.590	27.590	3,310
2023-09-21	28.000	28.000	25.750	27.590	27.590	27,224
2023-09-20	28.290	28.290	26.620	28.290	28.290	5,833
2023-09-19	28.290	28.290	27.250	28.290	28.290	9,041
2023-09-18	28.290	28.900	27.110	28.290	28.290	8,404
2023-09-14	28.290	28.850	27.610	28.290	28.290	989
2023-09-13	29.850	29.850	27.000	28.290	28.290	27,858
2023-09-12	30.520	30.520	26.500	30.520	30.520	2,934
2023-09-11	30.520	30.520	26.800	30.520	30.520	3,625
2023-09-07	30.520	30.520	26.650	30.520	30.520	3,371
2023-09-06	30.520	30.520	27.000	30.520	30.520	8,253
2023-09-05	30.520	30.520	27.650	30.520	30.520	2,108
2023-09-04	30.520	30.520	27.600	30.520	30.520	6,294
2023-08-31	30.520	30.520	27.120	30.520	30.520	10,258
2023-08-30	30.520	30.520	28.500	30.520	30.520	7,413
2023-08-29	28.400	30.850	28.400	30.520	30.520	13,662
2023-08-28	28.690	29.000	25.500	26.860	26.860	19,320
2023-08-24	28.690	29.990	28.000	28.690	28.690	6,854
2023-08-23	27.350	31.400	27.350	28.690	28.690	27,320
2023-08-22	28.250	28.250	25.050	26.440	26.440	15,942
2023-08-21	28.590	32.000	27.500	28.900	28.900	10,588
2023-08-17	25.020	29.870	25.020	29.130	29.130	40,978
2023-08-16	25.020	25.500	24.670	25.020	25.020	4,068
2023-08-15	25.020	25.500	24.740	25.020	25.020	2,727
2023-08-14	25.500	25.500	24.710	25.020	25.020	22,375
2023-08-10	26.100	26.100	24.660	26.100	26.100	913
2023-08-09	26.100	26.100	25.770	26.100	26.100	2,130
2023-08-08	26.100	26.100	24.500	26.100	26.100	174
2023-08-07	26.100	26.100	25.000	26.100	26.100	1,083
2023-08-03	26.100	26.100	25.100	26.100	26.100	77

← NewerPage 11 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.