General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 163.50 | 175.50 | 163.50 | 163.86 | 163.86 | 18,520 |
| 2026-01-14 | 169.31 | 169.80 | 162.00 | 163.29 | 163.29 | 11,505 |
| 2026-01-13 | 174.30 | 176.77 | 168.00 | 169.31 | 169.31 | 13,089 |
| 2026-01-12 | 175.01 | 177.59 | 174.00 | 174.30 | 174.30 | 14,569 |
| 2026-01-08 | 177.63 | 180.50 | 176.00 | 176.24 | 176.24 | 16,124 |
| 2026-01-06 | 175.50 | 182.00 | 175.50 | 177.63 | 177.63 | 24,844 |
| 2026-01-05 | 182.84 | 185.00 | 173.00 | 175.32 | 175.32 | 48,509 |
| 2025-12-31 | 186.26 | 189.50 | 183.10 | 183.38 | 183.38 | 29,192 |
| 2025-12-30 | 186.06 | 193.00 | 185.00 | 186.26 | 186.26 | 29,363 |
| 2025-12-29 | 185.46 | 189.00 | 185.21 | 186.06 | 186.06 | 26,700 |
| 2025-12-25 | 184.89 | 197.77 | 184.50 | 188.06 | 188.06 | 305,019 |
| 2025-12-24 | 184.00 | 188.00 | 184.00 | 184.89 | 184.89 | 36,448 |
| 2025-12-23 | 183.68 | 186.99 | 182.51 | 183.99 | 183.99 | 17,994 |
| 2025-12-22 | 182.16 | 188.00 | 182.16 | 183.68 | 183.68 | 39,965 |
| 2025-12-18 | 186.56 | 192.96 | 182.01 | 182.26 | 182.26 | 76,010 |
| 2025-12-17 | 181.26 | 194.99 | 180.50 | 186.56 | 186.56 | 196,432 |
| 2025-12-16 | 183.42 | 187.00 | 181.00 | 181.26 | 181.26 | 26,692 |
| 2025-12-15 | 183.50 | 185.45 | 183.00 | 183.42 | 183.42 | 11,212 |
| 2025-12-11 | 186.51 | 189.55 | 185.50 | 185.91 | 185.91 | 31,786 |
| 2025-12-10 | 186.05 | 192.89 | 186.00 | 186.51 | 186.51 | 57,462 |
| 2025-12-09 | 185.00 | 195.00 | 185.00 | 186.05 | 186.05 | 94,354 |
| 2025-12-08 | 185.17 | 188.95 | 184.75 | 185.00 | 185.00 | 41,211 |
| 2025-12-04 | 186.57 | 192.80 | 185.00 | 185.10 | 185.10 | 29,496 |
| 2025-12-03 | 184.24 | 198.00 | 183.01 | 186.57 | 186.57 | 66,337 |
| 2025-12-02 | 188.23 | 192.90 | 183.15 | 184.24 | 184.24 | 33,541 |
| 2025-12-01 | 190.35 | 195.88 | 188.18 | 188.23 | 188.23 | 62,160 |
| 2025-11-27 | 193.00 | 195.00 | 187.16 | 189.22 | 189.22 | 58,642 |
| 2025-11-26 | 197.24 | 201.98 | 193.00 | 193.00 | 193.00 | 71,103 |
| 2025-11-25 | 194.00 | 211.00 | 194.00 | 197.24 | 197.24 | 272,156 |
| 2025-11-24 | 200.24 | 203.49 | 192.07 | 193.49 | 193.49 | 61,237 |
| 2025-11-20 | 211.60 | 214.60 | 201.50 | 203.26 | 203.26 | 166,911 |
| 2025-11-19 | 201.10 | 224.00 | 201.10 | 211.60 | 211.60 | 500,642 |
| 2025-11-18 | 217.20 | 219.95 | 200.00 | 200.45 | 200.45 | 276,271 |
| 2025-11-17 | 187.00 | 222.10 | 187.00 | 217.20 | 217.20 | 834,927 |
| 2025-11-13 | 180.77 | 206.00 | 177.80 | 192.00 | 192.00 | 385,617 |
| 2025-11-12 | 185.00 | 187.90 | 180.55 | 180.77 | 180.77 | 42,051 |
| 2025-11-11 | 188.59 | 191.90 | 185.00 | 185.00 | 185.00 | 27,030 |
| 2025-11-10 | 193.01 | 198.00 | 188.04 | 188.59 | 188.59 | 72,696 |
| 2025-11-06 | 198.22 | 210.15 | 196.10 | 199.10 | 199.10 | 176,913 |
| 2025-11-05 | 190.30 | 216.00 | 190.30 | 198.22 | 198.22 | 309,299 |
| 2025-11-04 | 198.34 | 204.50 | 189.00 | 190.00 | 190.00 | 122,090 |
| 2025-11-03 | 196.03 | 222.00 | 196.03 | 198.34 | 198.34 | 553,082 |
| 2025-10-30 | 158.28 | 167.99 | 156.42 | 162.02 | 162.02 | 99,719 |
| 2025-10-29 | 158.39 | 160.00 | 157.51 | 158.28 | 158.28 | 18,185 |
| 2025-10-28 | 163.10 | 164.98 | 157.00 | 158.39 | 158.39 | 32,797 |
| 2025-10-27 | 162.80 | 165.80 | 162.62 | 163.10 | 163.10 | 31,223 |
| 2025-10-23 | 164.00 | 167.50 | 163.10 | 163.30 | 163.30 | 48,528 |
| 2025-10-22 | 164.00 | 171.50 | 164.00 | 164.00 | 164.00 | 138,534 |
| 2025-10-21 | 163.63 | 167.99 | 162.50 | 163.44 | 163.44 | 62,003 |
| 2025-10-20 | 163.30 | 165.98 | 162.50 | 163.63 | 163.63 | 27,632 |
← NewerPage 4 of 4 · 230 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.