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
2023-08-02	26.100	26.100	25.010	26.100	26.100	131
2023-08-01	26.100	26.100	25.250	26.100	26.100	4
2023-07-31	26.100	26.100	26.100	26.100	26.100	4
2023-07-27	26.100	26.300	24.600	26.100	26.100	1,009
2023-07-26	26.100	26.100	26.000	26.100	26.100	1
2023-07-25	26.100	26.100	24.800	26.100	26.100	222
2023-07-19	26.100	26.300	24.760	26.100	26.100	931
2023-07-18	26.100	26.400	26.100	26.100	26.100	28
2023-07-13	26.100	26.100	24.710	26.100	26.100	2,435
2023-07-12	26.100	26.100	25.010	26.100	26.100	1,212
2023-07-11	26.100	26.100	24.520	26.100	26.100	3,744
2023-07-10	26.100	26.100	23.900	26.100	26.100	562
2023-07-06	26.100	26.100	25.410	26.100	26.100	2,000
2023-07-05	26.100	27.000	25.980	26.100	26.100	5,438
2023-07-04	26.100	26.500	25.300	26.100	26.100	3,803
2023-06-26	26.100	26.100	25.000	26.100	26.100	4,375
2023-06-22	26.100	26.100	25.020	26.100	26.100	808
2023-06-21	26.100	26.100	25.000	26.100	26.100	7,409
2023-06-20	26.100	26.100	25.800	26.100	26.100	4,698
2023-06-19	26.100	26.100	25.000	26.100	26.100	310
2023-06-15	26.100	26.400	25.850	26.100	26.100	524
2023-06-14	26.100	26.700	25.820	26.100	26.100	8,098
2023-06-13	26.850	26.850	26.000	26.100	26.100	15,601
2023-06-12	26.880	26.970	25.990	26.880	26.880	3,279
2023-06-08	26.880	26.900	26.210	26.880	26.880	4,809
2023-06-07	26.880	27.000	26.300	26.880	26.880	4,846
2023-06-06	27.000	27.000	26.300	26.880	26.880	19,872
2023-06-05	27.000	27.380	26.200	27.000	27.000	6,890
2023-06-01	27.000	27.000	26.160	27.000	27.000	3,950
2023-05-31	27.000	27.000	26.200	27.000	27.000	6,645
2023-05-30	27.000	28.000	26.120	27.000	27.000	5,976
2023-05-29	27.000	27.500	25.650	27.000	27.000	9,593
2023-05-25	27.000	27.000	25.760	27.000	27.000	6,997
2023-05-24	26.410	27.490	25.240	27.000	27.000	36,194
2023-05-23	26.410	26.410	24.320	26.410	26.410	161
2023-05-22	26.410	26.410	24.420	26.410	26.410	2,387
2023-05-18	26.410	26.410	24.300	26.410	26.410	1,844
2023-05-17	26.410	26.410	25.010	26.410	26.410	1,479
2023-05-16	26.410	26.410	24.250	26.410	26.410	2,770
2023-05-15	26.410	26.410	25.210	26.410	26.410	2,038
2023-05-11	26.410	26.500	25.530	26.410	26.410	2,220
2023-05-10	26.410	27.480	25.500	26.410	26.410	4,167
2023-05-09	26.000	27.000	25.100	26.410	26.410	11,914
2023-05-08	26.000	26.000	25.010	26.000	26.000	1,346
2023-05-03	26.000	26.000	25.110	26.000	26.000	802
2023-05-02	26.000	26.640	25.100	26.000	26.000	2,050
2023-05-01	26.000	26.000	25.100	26.000	26.000	574
2023-04-27	26.000	26.200	25.510	26.000	26.000	5,952
2023-04-26	26.000	26.550	25.300	26.000	26.000	1,988
2023-04-19	26.000	26.400	25.260	26.000	26.000	4,342
2023-04-18	26.000	26.990	25.280	26.000	26.000	3,446
2023-04-13	26.000	26.770	25.340	26.000	26.000	4,676
2023-04-12	26.000	26.990	25.550	26.000	26.000	1,893
2023-04-11	26.000	27.000	26.000	26.000	26.000	847
2023-04-10	26.870	27.000	24.610	26.000	26.000	12,504
2023-04-06	26.870	28.000	25.600	26.870	26.870	3,443
2023-04-05	26.870	29.000	26.870	26.870	26.870	9,074
2023-04-04	26.100	27.950	26.100	26.870	26.870	13,329
2023-04-03	25.200	28.350	23.000	24.420	24.420	23,643
2023-03-30	26.500	26.500	24.100	25.200	25.200	12,415

← NewerPage 12 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.