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
2022-01-04	35.680	35.680	32.510	35.680	35.680	1,583
2022-01-03	35.680	35.680	33.000	35.680	35.680	4,360
2021-12-30	35.680	35.680	30.610	35.680	35.680	9,460
2021-12-29	35.680	35.680	31.350	35.680	35.680	5,350
2021-12-28	35.680	35.680	30.800	35.680	35.680	537
2021-12-27	35.680	35.680	32.500	35.680	35.680	480
2021-12-23	35.680	35.680	33.100	35.680	35.680	100
2021-12-22	35.680	35.680	32.060	35.680	35.680	688
2021-12-21	35.680	35.680	32.050	35.680	35.680	82
2021-12-20	35.680	35.680	32.250	35.680	35.680	379
2021-12-16	35.680	35.680	33.090	35.680	35.680	773
2021-12-15	34.000	37.990	31.000	35.680	35.680	30,811
2021-12-14	34.000	34.000	29.750	34.000	34.000	1,992
2021-12-13	34.000	34.000	30.000	34.000	34.000	1,844
2021-12-09	34.000	34.000	30.600	34.000	34.000	717
2021-12-08	34.000	34.000	30.600	34.000	34.000	1,050
2021-12-07	34.000	34.000	30.520	34.000	34.000	5,021
2021-12-06	34.000	34.000	31.310	34.000	34.000	4,029
2021-12-02	32.260	35.980	30.660	34.000	34.000	16,561
2021-12-01	32.260	32.260	29.000	32.260	32.260	2,583
2021-11-30	32.260	32.260	30.600	32.260	32.260	3,645
2021-11-29	32.740	32.740	30.000	32.260	32.260	10,418
2021-11-25	33.580	33.580	28.800	33.580	33.580	1,194
2021-11-24	33.580	33.580	28.610	33.580	33.580	2,283
2021-11-23	33.580	33.580	28.130	33.580	33.580	208
2021-11-22	33.580	33.580	26.870	33.580	33.580	6,004
2021-11-18	33.580	33.580	27.250	33.580	33.580	3,367
2021-11-17	33.580	33.580	27.250	33.580	33.580	1,387
2021-11-16	33.580	33.580	27.250	33.580	33.580	4,018
2021-11-15	33.580	33.580	30.000	33.580	33.580	3,180
2021-11-11	33.580	33.960	30.000	33.580	33.580	8,546
2021-11-10	33.580	33.580	29.260	33.580	33.580	5,354
2021-11-09	33.580	35.490	33.000	33.580	33.580	5,140
2021-11-08	33.580	34.500	32.570	33.580	33.580	6,073
2021-11-04	34.160	35.900	33.020	33.580	33.580	15,136
2021-11-03	38.700	38.700	34.010	34.160	34.160	9,108
2021-11-02	38.700	40.000	37.260	38.700	38.700	5,476
2021-11-01	37.600	41.770	37.600	38.700	38.700	17,414
2021-10-28	34.100	36.000	32.500	34.100	34.100	5,294
2021-10-27	34.980	34.980	32.960	34.100	34.100	9,625
2021-10-26	41.190	41.190	32.960	41.190	41.190	2,335
2021-10-25	41.190	41.190	32.960	41.190	41.190	8,379
2021-10-20	41.190	41.190	32.960	41.190	41.190	6,830

← NewerPage 17 of 17 · 1,003 trading days

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.