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
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

← NewerPage 3 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.