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
2023-03-29	27.580	27.580	25.200	27.580	27.580	4,890
2023-03-28	27.580	27.580	26.000	27.580	27.580	1,000
2023-03-27	27.580	28.500	27.000	27.580	27.580	3,683
2023-03-23	29.290	29.290	26.550	29.290	29.290	4,258
2023-03-22	29.290	29.290	27.000	29.290	29.290	7,399
2023-03-21	29.290	29.290	27.000	29.290	29.290	7,412
2023-03-20	29.290	29.290	26.500	29.290	29.290	8,871
2023-03-16	29.290	29.290	24.500	29.290	29.290	9,943
2023-03-15	30.010	32.980	26.500	29.290	29.290	24,981
2023-03-14	30.010	30.010	27.000	30.010	30.010	4,569
2023-03-13	32.290	33.100	30.000	30.010	30.010	18,023
2023-03-09	33.560	36.380	33.560	34.050	34.050	25,499
2023-03-08	34.450	34.450	33.010	33.520	33.520	8,853
2023-03-07	35.000	36.950	34.220	34.450	34.450	27,403
2023-03-06	36.080	36.990	34.920	35.000	35.000	16,471
2023-03-02	35.030	36.000	34.060	35.450	35.450	13,290
2023-03-01	36.530	37.890	34.010	35.030	35.030	32,909
2023-02-28	34.000	37.600	34.000	36.530	36.530	70,769
2023-02-27	27.000	33.030	27.000	33.030	33.030	98,418
2023-02-23	27.530	27.990	25.800	27.530	27.530	5,427
2023-02-22	27.530	28.000	26.550	27.530	27.530	8,690
2023-02-21	27.000	28.800	27.000	27.530	27.530	16,674
2023-02-20	25.380	28.490	25.020	26.270	26.270	36,634
2023-02-16	26.500	26.500	23.900	26.500	26.500	3,928
2023-02-15	26.500	26.500	23.870	26.500	26.500	3,144
2023-02-14	26.500	26.500	23.800	26.500	26.500	1,618
2023-02-13	26.500	26.500	23.800	26.500	26.500	1,800
2023-02-09	26.500	26.500	23.770	26.500	26.500	2,708
2023-02-08	26.500	26.500	24.500	26.500	26.500	1,768
2023-02-07	26.500	26.500	24.300	26.500	26.500	510
2023-02-06	26.500	26.500	23.600	26.500	26.500	5,491
2023-02-02	26.500	27.500	25.000	26.500	26.500	10,300
2023-02-01	26.360	27.000	24.480	26.500	26.500	20,548
2023-01-31	26.360	26.360	23.000	26.360	26.360	8,709
2023-01-30	26.360	26.360	24.240	26.360	26.360	8,904
2023-01-25	26.360	26.490	25.350	26.360	26.360	11,040
2023-01-24	26.360	26.500	25.000	26.360	26.360	10,371
2023-01-23	26.360	27.270	25.000	26.360	26.360	8,812
2023-01-19	23.400	24.000	22.500	23.400	23.400	9,168
2023-01-18	23.400	23.400	22.500	23.400	23.400	65
2023-01-17	23.400	23.890	22.020	23.400	23.400	8,851
2023-01-16	23.400	23.400	21.950	23.400	23.400	2,662
2023-01-12	23.400	23.490	22.100	23.400	23.400	2,668
2023-01-11	23.400	23.400	22.120	23.400	23.400	1,667
2023-01-10	23.400	23.400	22.500	23.400	23.400	563
2023-01-09	23.400	23.400	23.000	23.400	23.400	1,003
2023-01-05	23.400	23.400	22.780	23.400	23.400	2,617
2023-01-04	23.400	23.400	22.750	23.400	23.400	4,301
2023-01-03	23.400	24.000	22.400	23.400	23.400	10,058
2023-01-02	23.400	23.400	22.120	23.400	23.400	3,170
2022-12-29	23.400	23.400	22.270	23.400	23.400	83
2022-12-28	23.400	23.400	22.260	23.400	23.400	535
2022-12-27	23.400	23.400	22.130	23.400	23.400	701
2022-12-22	23.400	23.400	22.500	23.400	23.400	1,463
2022-12-21	23.400	23.400	22.010	23.400	23.400	6,009
2022-12-20	23.400	23.400	22.600	23.400	23.400	2,980
2022-12-19	23.400	23.400	23.130	23.400	23.400	2,823
2022-12-15	23.400	25.000	23.000	23.400	23.400	7,298
2022-12-14	23.400	23.500	23.080	23.400	23.400	1,685
2022-12-13	23.400	23.760	22.550	23.400	23.400	2,410

← NewerPage 13 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.