General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 173.00 | 174.48 | 170.00 | 172.97 | 172.97 | 25,323 |
| 2026-04-16 | 166.75 | 174.50 | 166.75 | 173.00 | 173.00 | 93,732 |
| 2026-04-15 | 163.60 | 170.95 | 163.60 | 166.75 | 166.75 | 32,621 |
| 2026-04-14 | 163.98 | 165.55 | 163.00 | 163.60 | 163.60 | 11,435 |
| 2026-04-09 | 165.06 | 165.87 | 163.51 | 163.98 | 163.98 | 12,898 |
| 2026-04-08 | 163.00 | 166.89 | 163.00 | 165.06 | 165.06 | 11,435 |
| 2026-04-07 | 163.59 | 168.95 | 163.00 | 163.00 | 163.00 | 47,459 |
| 2026-04-06 | 163.11 | 169.70 | 163.08 | 163.59 | 163.59 | 20,777 |
| 2026-04-05 | 163.14 | 164.88 | 163.00 | 163.11 | 163.11 | 12,479 |
| 2026-04-02 | 165.00 | 165.90 | 163.00 | 163.14 | 163.14 | 10,408 |
| 2026-04-01 | 162.80 | 166.60 | 162.00 | 165.00 | 165.00 | 21,772 |
| 2026-03-31 | 162.00 | 164.98 | 162.00 | 162.80 | 162.80 | 6,468 |
| 2026-03-30 | 167.50 | 172.00 | 162.00 | 162.00 | 162.00 | 23,558 |
| 2026-03-29 | 169.98 | 175.00 | 166.50 | 167.50 | 167.50 | 59,162 |
| 2026-03-26 | 164.64 | 170.00 | 164.64 | 169.98 | 169.98 | 32,064 |
| 2026-03-25 | 162.80 | 171.50 | 162.20 | 164.64 | 164.64 | 52,979 |
| 2026-03-24 | 163.01 | 166.24 | 162.62 | 162.80 | 162.80 | 9,141 |
| 2026-03-18 | 164.11 | 166.70 | 162.21 | 163.01 | 163.01 | 10,983 |
| 2026-03-17 | 164.96 | 170.90 | 164.00 | 164.11 | 164.11 | 49,240 |
| 2026-03-16 | 170.53 | 173.00 | 164.21 | 164.96 | 164.96 | 17,828 |
| 2026-03-15 | 168.00 | 176.88 | 166.00 | 170.53 | 170.53 | 70,429 |
| 2026-03-12 | 166.05 | 179.95 | 166.05 | 168.00 | 168.00 | 152,121 |
| 2026-03-11 | 152.21 | 167.00 | 152.21 | 166.05 | 166.05 | 111,543 |
| 2026-03-10 | 151.19 | 155.30 | 150.22 | 152.21 | 152.21 | 9,252 |
| 2026-03-09 | 148.71 | 159.98 | 148.71 | 151.19 | 151.19 | 51,962 |
| 2026-03-08 | 150.14 | 153.99 | 148.62 | 148.71 | 148.71 | 12,577 |
| 2026-03-05 | 148.99 | 157.00 | 148.99 | 150.14 | 150.14 | 19,958 |
| 2026-03-04 | 150.84 | 152.40 | 147.49 | 148.99 | 148.99 | 8,605 |
| 2026-03-03 | 155.80 | 158.88 | 150.00 | 150.84 | 150.84 | 11,914 |
| 2026-03-02 | 145.52 | 161.00 | 145.52 | 155.80 | 155.80 | 32,572 |
| 2026-03-01 | 155.63 | 155.63 | 134.00 | 145.52 | 145.52 | 8,640 |
| 2026-02-26 | 156.71 | 159.50 | 155.00 | 155.63 | 155.63 | 4,748 |
| 2026-02-25 | 159.59 | 162.50 | 155.01 | 156.71 | 156.71 | 16,385 |
| 2026-02-24 | 161.89 | 165.00 | 158.40 | 159.59 | 159.59 | 19,493 |
| 2026-02-23 | 160.33 | 165.98 | 160.33 | 161.89 | 161.89 | 16,602 |
| 2026-02-22 | 164.98 | 166.90 | 160.30 | 160.33 | 160.33 | 18,489 |
| 2026-02-19 | 170.20 | 171.00 | 163.15 | 164.98 | 164.98 | 21,835 |
| 2026-02-18 | 162.42 | 170.98 | 162.01 | 170.20 | 170.20 | 89,951 |
| 2026-02-17 | 162.33 | 166.98 | 162.00 | 162.42 | 162.42 | 8,173 |
| 2026-02-16 | 163.31 | 165.25 | 162.01 | 162.33 | 162.33 | 12,713 |
| 2026-02-15 | 166.18 | 167.97 | 162.26 | 163.31 | 163.31 | 45,767 |
| 2026-02-12 | 168.53 | 171.00 | 165.01 | 166.18 | 166.18 | 13,487 |
| 2026-02-11 | 169.74 | 171.88 | 166.31 | 168.53 | 168.53 | 8,070 |
| 2026-02-10 | 170.16 | 171.90 | 168.50 | 169.74 | 169.74 | 11,819 |
| 2026-02-09 | 170.65 | 172.00 | 170.00 | 170.16 | 170.16 | 5,839 |
| 2026-02-08 | 171.62 | 172.60 | 170.29 | 170.65 | 170.65 | 9,808 |
| 2026-02-05 | 172.90 | 175.00 | 170.25 | 171.62 | 171.62 | 14,217 |
| 2026-02-04 | 169.67 | 178.96 | 169.67 | 172.90 | 172.90 | 39,623 |
| 2026-02-03 | 168.71 | 179.99 | 168.71 | 169.67 | 169.67 | 89,117 |
| 2026-02-02 | 161.87 | 174.00 | 161.21 | 168.71 | 168.71 | 36,564 |
| 2026-02-01 | 160.25 | 166.96 | 160.25 | 161.87 | 161.87 | 9,221 |
| 2026-01-28 | 165.29 | 167.99 | 159.00 | 160.25 | 160.25 | 31,131 |
| 2026-01-27 | 167.36 | 168.90 | 164.13 | 165.29 | 165.29 | 8,692 |
| 2026-01-26 | 172.01 | 174.75 | 166.50 | 167.36 | 167.36 | 14,398 |
| 2026-01-25 | 176.84 | 179.00 | 172.00 | 172.01 | 172.01 | 22,046 |
| 2026-01-22 | 165.72 | 184.50 | 165.70 | 176.84 | 176.84 | 146,020 |
| 2026-01-21 | 165.75 | 167.88 | 164.00 | 165.72 | 165.72 | 13,459 |
| 2026-01-20 | 166.89 | 169.94 | 165.40 | 165.75 | 165.75 | 7,175 |
| 2026-01-19 | 165.79 | 168.98 | 165.12 | 166.89 | 166.89 | 6,389 |
| 2026-01-15 | 163.50 | 175.50 | 163.50 | 163.86 | 163.86 | 18,520 |
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.