General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 242.06 | 247.97 | 234.05 | 237.54 | 237.54 | 70,011 |
| 2026-07-20 | 243.00 | 253.00 | 240.60 | 241.10 | 241.10 | 186,130 |
| 2026-07-19 | 231.99 | 233.50 | 227.00 | 231.14 | 231.14 | 43,896 |
| 2026-07-16 | 232.00 | 238.00 | 229.01 | 229.97 | 229.97 | 32,568 |
| 2026-07-15 | 229.90 | 240.00 | 227.20 | 231.27 | 231.27 | 78,337 |
| 2026-07-14 | 231.03 | 234.99 | 225.10 | 226.80 | 226.80 | 15,484 |
| 2026-07-13 | 239.00 | 243.00 | 230.00 | 230.05 | 230.05 | 60,120 |
| 2026-07-12 | 224.00 | 237.00 | 223.25 | 236.04 | 236.04 | 80,184 |
| 2026-07-09 | 220.03 | 234.00 | 220.02 | 222.12 | 222.12 | 64,104 |
| 2026-07-08 | 229.77 | 230.00 | 219.00 | 219.73 | 219.73 | 92,308 |
| 2026-07-07 | 222.00 | 247.97 | 217.55 | 230.99 | 230.99 | 519,624 |
| 2026-07-06 | 206.23 | 227.00 | 206.00 | 222.50 | 222.50 | 148,775 |
| 2026-07-05 | 206.24 | 208.90 | 205.16 | 206.23 | 206.23 | 10,632 |
| 2026-07-01 | 202.01 | 209.00 | 202.01 | 206.24 | 206.24 | 22,915 |
| 2026-06-30 | 201.11 | 205.75 | 201.11 | 202.01 | 202.01 | 16,932 |
| 2026-06-29 | 197.13 | 210.00 | 197.00 | 201.11 | 201.11 | 67,224 |
| 2026-06-28 | 203.93 | 204.00 | 196.00 | 197.13 | 197.13 | 25,813 |
| 2026-06-25 | 206.12 | 209.00 | 202.00 | 203.93 | 203.93 | 18,130 |
| 2026-06-24 | 205.80 | 208.00 | 205.29 | 206.12 | 206.12 | 7,772 |
| 2026-06-23 | 209.93 | 213.90 | 205.25 | 205.80 | 205.80 | 8,786 |
| 2026-06-22 | 207.04 | 214.49 | 207.04 | 209.93 | 209.93 | 27,639 |
| 2026-06-21 | 205.82 | 208.80 | 205.82 | 207.04 | 207.04 | 8,415 |
| 2026-06-17 | 205.78 | 209.00 | 205.00 | 205.82 | 205.82 | 10,532 |
| 2026-06-16 | 205.05 | 208.99 | 205.05 | 205.78 | 205.78 | 10,871 |
| 2026-06-15 | 207.76 | 210.89 | 205.00 | 205.05 | 205.05 | 10,075 |
| 2026-06-14 | 204.13 | 209.70 | 204.13 | 207.76 | 207.76 | 10,807 |
| 2026-06-11 | 200.18 | 209.00 | 200.18 | 204.13 | 204.13 | 37,377 |
| 2026-06-10 | 220.40 | 224.70 | 200.00 | 200.18 | 200.18 | 54,427 |
| 2026-06-09 | 211.65 | 231.00 | 211.65 | 220.40 | 220.40 | 130,511 |
| 2026-06-08 | 211.70 | 213.00 | 206.00 | 211.65 | 211.65 | 10,060 |
| 2026-06-07 | 211.12 | 214.00 | 200.40 | 211.70 | 211.70 | 7,856 |
| 2026-06-04 | 210.62 | 214.60 | 210.62 | 211.12 | 211.12 | 18,395 |
| 2026-06-03 | 211.38 | 218.00 | 209.30 | 210.62 | 210.62 | 58,952 |
| 2026-06-02 | 207.00 | 214.94 | 206.00 | 211.38 | 211.38 | 53,080 |
| 2026-06-01 | 201.64 | 207.50 | 201.64 | 207.00 | 207.00 | 21,500 |
| 2026-05-25 | 201.06 | 208.00 | 199.25 | 201.64 | 201.64 | 20,781 |
| 2026-05-24 | 198.37 | 204.99 | 198.37 | 201.06 | 201.06 | 11,061 |
| 2026-05-21 | 199.29 | 210.00 | 195.10 | 198.37 | 198.37 | 22,705 |
| 2026-05-20 | 204.13 | 209.70 | 198.01 | 199.29 | 199.29 | 29,524 |
| 2026-05-19 | 204.98 | 214.00 | 202.15 | 204.13 | 204.13 | 32,482 |
| 2026-05-18 | 212.57 | 218.00 | 203.40 | 204.98 | 204.98 | 31,410 |
| 2026-05-17 | 217.71 | 220.00 | 211.03 | 212.57 | 212.57 | 28,965 |
| 2026-05-14 | 222.30 | 225.00 | 217.50 | 217.71 | 217.71 | 32,635 |
| 2026-05-13 | 224.00 | 233.00 | 221.00 | 222.30 | 222.30 | 51,127 |
| 2026-05-12 | 217.93 | 224.95 | 214.00 | 224.00 | 224.00 | 54,146 |
| 2026-05-11 | 219.76 | 223.99 | 215.33 | 217.93 | 217.93 | 36,296 |
| 2026-05-10 | 219.00 | 223.95 | 218.00 | 219.76 | 219.76 | 60,255 |
| 2026-05-06 | 222.00 | 249.99 | 217.50 | 219.00 | 219.00 | 317,613 |
| 2026-05-05 | 218.57 | 233.00 | 218.57 | 222.00 | 222.00 | 181,114 |
| 2026-05-04 | 218.00 | 235.50 | 211.15 | 218.57 | 218.57 | 218,344 |
| 2026-05-03 | 214.11 | 256.93 | 214.11 | 218.00 | 218.00 | 605,997 |
| 2026-04-30 | 178.43 | 214.11 | 177.50 | 214.11 | 214.11 | 557,342 |
| 2026-04-29 | 179.84 | 182.00 | 177.61 | 178.43 | 178.43 | 24,330 |
| 2026-04-28 | 181.00 | 184.00 | 179.78 | 179.84 | 179.84 | 41,642 |
| 2026-04-27 | 173.77 | 186.00 | 173.77 | 181.00 | 181.00 | 109,112 |
| 2026-04-26 | 173.75 | 177.79 | 172.33 | 173.77 | 173.77 | 41,690 |
| 2026-04-23 | 169.70 | 179.00 | 169.70 | 173.75 | 173.75 | 102,768 |
| 2026-04-22 | 169.57 | 172.00 | 169.00 | 169.70 | 169.70 | 6,850 |
| 2026-04-21 | 169.27 | 172.99 | 168.76 | 169.57 | 169.57 | 10,318 |
| 2026-04-20 | 172.97 | 174.00 | 168.53 | 169.27 | 169.27 | 14,071 |
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.