General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 28.280 | 28.280 | 26.150 | 28.280 | 28.280 | 3,897 |
| 2022-08-24 | 28.280 | 28.280 | 26.030 | 28.280 | 28.280 | 2,720 |
| 2022-08-23 | 28.280 | 28.990 | 26.810 | 28.280 | 28.280 | 6,281 |
| 2022-08-22 | 28.280 | 29.300 | 27.420 | 28.280 | 28.280 | 1,272 |
| 2022-08-18 | 28.280 | 28.280 | 26.550 | 28.280 | 28.280 | 3,984 |
| 2022-08-17 | 28.280 | 28.280 | 26.750 | 28.280 | 28.280 | 4,896 |
| 2022-08-16 | 28.280 | 28.500 | 27.570 | 28.280 | 28.280 | 6,923 |
| 2022-08-15 | 28.280 | 29.000 | 27.550 | 28.280 | 28.280 | 6,958 |
| 2022-08-11 | 26.470 | 28.250 | 26.320 | 28.060 | 28.060 | 29,488 |
| 2022-08-10 | 26.050 | 27.000 | 26.000 | 26.470 | 26.470 | 18,996 |
| 2022-08-09 | 25.000 | 27.230 | 25.000 | 26.050 | 26.050 | 52,277 |
| 2022-08-08 | 24.310 | 25.470 | 24.310 | 24.310 | 24.310 | 11,367 |
| 2022-08-04 | 25.000 | 25.000 | 23.990 | 24.310 | 24.310 | 22,069 |
| 2022-08-03 | 25.060 | 25.060 | 23.550 | 25.060 | 25.060 | 4,545 |
| 2022-08-02 | 25.060 | 25.060 | 23.650 | 25.060 | 25.060 | 2,665 |
| 2022-08-01 | 25.060 | 25.490 | 23.520 | 25.060 | 25.060 | 7,537 |
| 2022-07-28 | 25.060 | 25.060 | 24.000 | 25.060 | 25.060 | 4,500 |
| 2022-07-27 | 25.060 | 25.060 | 24.000 | 25.060 | 25.060 | 6,697 |
| 2022-07-26 | 24.080 | 26.500 | 23.500 | 25.060 | 25.060 | 19,503 |
| 2022-07-25 | 24.080 | 24.080 | 23.020 | 24.080 | 24.080 | 2,279 |
| 2022-07-21 | 25.000 | 25.000 | 22.000 | 25.000 | 25.000 | 2,168 |
| 2022-07-20 | 25.000 | 25.000 | 21.790 | 25.000 | 25.000 | 2,297 |
| 2022-07-19 | 25.000 | 25.000 | 22.640 | 25.000 | 25.000 | 1,000 |
| 2022-07-18 | 25.000 | 25.000 | 22.000 | 25.000 | 25.000 | 700 |
| 2022-07-07 | 25.000 | 25.000 | 21.200 | 25.000 | 25.000 | 911 |
| 2022-07-06 | 25.000 | 25.000 | 20.550 | 25.000 | 25.000 | 312 |
| 2022-07-05 | 25.000 | 25.000 | 20.900 | 25.000 | 25.000 | 655 |
| 2022-07-04 | 25.000 | 25.000 | 20.050 | 25.000 | 25.000 | 1,543 |
| 2022-06-29 | 25.000 | 25.000 | 22.000 | 25.000 | 25.000 | 1,988 |
| 2022-06-28 | 25.000 | 25.000 | 20.010 | 25.000 | 25.000 | 6,263 |
| 2022-06-27 | 25.000 | 25.000 | 22.560 | 25.000 | 25.000 | 3,202 |
| 2022-06-22 | 25.000 | 25.000 | 23.000 | 25.000 | 25.000 | 1,600 |
| 2022-06-21 | 25.000 | 25.000 | 23.600 | 25.000 | 25.000 | 4,441 |
| 2022-06-20 | 25.000 | 25.000 | 23.110 | 25.000 | 25.000 | 252 |
| 2022-06-16 | 25.000 | 25.000 | 23.700 | 25.000 | 25.000 | 530 |
| 2022-06-15 | 25.000 | 25.000 | 24.000 | 25.000 | 25.000 | 2,160 |
| 2022-06-14 | 25.000 | 25.000 | 23.010 | 25.000 | 25.000 | 270 |
| 2022-06-13 | 25.000 | 25.590 | 23.250 | 25.000 | 25.000 | 4,464 |
| 2022-06-09 | 25.000 | 26.540 | 25.000 | 25.000 | 25.000 | 3,731 |
| 2022-06-08 | 25.000 | 26.370 | 24.300 | 25.000 | 25.000 | 7,901 |
| 2022-06-07 | 25.000 | 25.240 | 23.810 | 25.000 | 25.000 | 3,300 |
| 2022-06-06 | 25.000 | 25.020 | 24.200 | 25.000 | 25.000 | 1,475 |
| 2022-06-02 | 25.110 | 25.230 | 23.250 | 25.110 | 25.110 | 5,153 |
| 2022-06-01 | 25.110 | 25.990 | 22.700 | 25.110 | 25.110 | 8,523 |
| 2022-05-31 | 25.930 | 25.930 | 21.600 | 25.110 | 25.110 | 15,224 |
| 2022-05-30 | 26.490 | 26.490 | 21.310 | 26.490 | 26.490 | 2,058 |
| 2022-05-26 | 26.490 | 26.490 | 21.200 | 26.490 | 26.490 | 3,350 |
| 2022-05-25 | 26.490 | 26.490 | 21.210 | 26.490 | 26.490 | 4,145 |
| 2022-05-24 | 26.490 | 26.490 | 22.200 | 26.490 | 26.490 | 764 |
| 2022-05-23 | 26.490 | 26.490 | 22.760 | 26.490 | 26.490 | 1,553 |
| 2022-05-19 | 26.490 | 26.490 | 21.210 | 26.490 | 26.490 | 5,675 |
| 2022-05-18 | 26.490 | 26.490 | 22.110 | 26.490 | 26.490 | 94 |
| 2022-05-17 | 26.490 | 26.490 | 22.500 | 26.490 | 26.490 | 3,709 |
| 2022-05-16 | 26.490 | 26.490 | 22.000 | 26.490 | 26.490 | 955 |
| 2022-05-12 | 26.490 | 26.490 | 22.000 | 26.490 | 26.490 | 2,045 |
| 2022-05-11 | 26.490 | 26.490 | 22.000 | 26.490 | 26.490 | 2,835 |
| 2022-05-10 | 26.490 | 26.490 | 22.510 | 26.490 | 26.490 | 1,502 |
| 2022-05-09 | 26.490 | 26.490 | 22.260 | 26.490 | 26.490 | 2,305 |
| 2022-04-28 | 26.490 | 26.490 | 22.940 | 26.490 | 26.490 | 5,691 |
| 2022-04-27 | 26.490 | 26.490 | 22.230 | 26.490 | 26.490 | 354 |
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.