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
2022-12-12	23.400	23.400	22.900	23.400	23.400	250
2022-12-08	23.400	23.800	23.400	23.400	23.400	859
2022-12-07	23.400	24.440	23.400	23.400	23.400	6,350
2022-12-06	23.400	25.800	23.330	23.400	23.400	5,498
2022-12-05	23.400	23.640	23.400	23.400	23.400	171
2022-12-01	23.400	23.400	22.550	23.400	23.400	417
2022-11-30	23.400	23.400	22.100	23.400	23.400	1,450
2022-11-29	23.400	23.400	23.000	23.400	23.400	588
2022-11-28	23.400	23.400	22.270	23.400	23.400	117
2022-11-24	23.400	23.500	22.510	23.400	23.400	4,282
2022-11-23	23.400	23.400	22.400	23.400	23.400	1,501
2022-11-22	23.400	23.400	22.420	23.400	23.400	900
2022-11-21	23.400	23.800	22.750	23.400	23.400	2,429
2022-11-17	23.400	23.850	22.770	23.400	23.400	2,694
2022-11-16	23.400	23.400	22.720	23.400	23.400	1,305
2022-11-15	23.400	23.400	22.520	23.400	23.400	6,658
2022-11-14	23.400	24.000	22.350	23.400	23.400	8,064
2022-11-10	22.010	22.010	21.070	22.010	22.010	2,010
2022-11-09	22.010	22.010	21.360	22.010	22.010	100
2022-11-08	22.010	22.010	21.410	22.010	22.010	810
2022-11-03	22.010	22.010	21.500	22.010	22.010	4,653
2022-11-02	22.010	22.600	21.310	22.010	22.010	3,413
2022-11-01	22.010	22.890	22.010	22.010	22.010	1,906
2022-10-31	22.010	22.520	21.330	22.010	22.010	2,683
2022-10-27	22.010	22.010	21.300	22.010	22.010	2,533
2022-10-26	22.010	22.010	21.080	22.010	22.010	5,947
2022-10-25	22.010	22.640	21.000	22.010	22.010	5,570
2022-10-24	22.010	23.650	21.550	22.010	22.010	5,288
2022-10-20	22.010	22.790	22.010	22.010	22.010	839
2022-10-19	22.010	23.290	22.010	22.010	22.010	2,658
2022-10-18	22.010	23.600	22.010	22.010	22.010	10,722
2022-10-17	22.010	22.910	21.780	22.010	22.010	3,321
2022-10-13	22.510	22.510	21.000	22.010	22.010	26,134
2022-10-12	25.630	25.630	22.510	25.630	25.630	1,285
2022-10-11	25.630	25.630	22.510	25.630	25.630	407
2022-10-10	25.630	25.630	24.070	25.630	25.630	11
2022-10-05	25.630	25.630	24.500	25.630	25.630	1,804
2022-10-04	25.630	25.840	24.550	25.630	25.630	8
2022-10-03	25.630	25.630	24.050	25.630	25.630	1,500
2022-09-29	25.630	25.630	24.720	25.630	25.630	2,439
2022-09-28	25.630	25.630	24.500	25.630	25.630	8,392
2022-09-27	25.630	25.630	24.550	25.630	25.630	3,470
2022-09-26	25.630	25.630	24.500	25.630	25.630	2,516
2022-09-22	25.630	25.630	22.550	25.630	25.630	1,300
2022-09-21	25.630	25.630	24.250	25.630	25.630	4,187
2022-09-20	25.630	25.630	24.000	25.630	25.630	1,427
2022-09-19	25.630	25.630	24.940	25.630	25.630	1,000
2022-09-15	25.930	26.780	25.000	25.630	25.630	13,287
2022-09-14	25.930	26.480	25.500	25.930	25.930	3,250
2022-09-13	25.930	25.950	24.610	25.930	25.930	4,425
2022-09-12	25.930	27.000	25.090	25.930	25.930	5,345
2022-09-08	25.930	26.930	25.100	25.930	25.930	3,547
2022-09-07	27.000	27.000	25.000	25.930	25.930	12,379
2022-09-06	28.280	28.280	25.400	28.280	28.280	10,221
2022-09-05	28.280	28.280	24.070	28.280	28.280	3,852
2022-09-01	28.280	28.280	24.720	28.280	28.280	3,700
2022-08-31	28.280	28.280	25.500	28.280	28.280	794
2022-08-30	28.280	28.280	25.360	28.280	28.280	1,586
2022-08-29	28.280	28.280	25.500	28.280	28.280	4,000
2022-08-25	28.280	28.280	26.150	28.280	28.280	3,897

← NewerPage 14 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.