General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 161.13 | 169.50 | 158.00 | 161.78 | 161.78 | 57,352 |
| 2025-09-25 | 166.60 | 170.00 | 163.25 | 164.17 | 164.17 | 36,538 |
| 2025-09-24 | 167.70 | 171.70 | 166.51 | 166.60 | 166.60 | 43,238 |
| 2025-09-23 | 175.04 | 178.98 | 167.26 | 167.70 | 167.70 | 53,940 |
| 2025-09-22 | 173.82 | 177.83 | 164.50 | 175.04 | 175.04 | 97,448 |
| 2025-09-18 | 183.50 | 187.40 | 171.51 | 172.05 | 172.05 | 133,594 |
| 2025-09-17 | 167.16 | 187.99 | 166.81 | 183.50 | 183.50 | 309,150 |
| 2025-09-16 | 172.95 | 177.90 | 165.00 | 167.16 | 167.16 | 125,519 |
| 2025-09-15 | 180.35 | 183.70 | 171.00 | 172.95 | 172.95 | 53,739 |
| 2025-09-11 | 180.63 | 194.70 | 177.00 | 184.01 | 184.01 | 272,331 |
| 2025-09-10 | 189.34 | 194.99 | 180.00 | 180.63 | 180.63 | 143,892 |
| 2025-09-09 | 186.12 | 223.00 | 178.00 | 189.34 | 189.34 | 391,832 |
| 2025-09-08 | 155.12 | 186.12 | 155.12 | 186.12 | 186.12 | 261,022 |
| 2025-09-03 | 173.98 | 182.95 | 170.22 | 170.56 | 170.56 | 147,584 |
| 2025-09-02 | 172.00 | 198.50 | 172.00 | 173.98 | 173.98 | 320,935 |
| 2025-09-01 | 188.16 | 205.00 | 155.20 | 168.00 | 168.00 | 482,821 |
| 2025-08-28 | 214.01 | 233.64 | 214.01 | 233.64 | 233.64 | 120,239 |
| 2025-08-27 | 171.00 | 194.70 | 171.00 | 194.70 | 194.70 | 248,940 |
| 2025-08-26 | 139.00 | 162.25 | 139.00 | 162.25 | 162.25 | 367,039 |
| 2025-08-25 | 118.90 | 135.21 | 118.90 | 135.21 | 135.21 | 570,176 |
| 2025-08-21 | 96.770 | 98.700 | 91.300 | 93.900 | 93.900 | 233,061 |
| 2025-08-20 | 96.050 | 105.90 | 95.500 | 96.770 | 96.770 | 355,806 |
| 2025-08-19 | 86.150 | 99.990 | 86.150 | 96.050 | 96.050 | 492,133 |
| 2025-08-18 | 83.850 | 93.880 | 83.000 | 84.070 | 84.070 | 261,739 |
| 2025-08-14 | 77.850 | 79.000 | 75.860 | 77.020 | 77.020 | 48,227 |
| 2025-08-13 | 77.790 | 83.500 | 77.610 | 77.850 | 77.850 | 83,471 |
| 2025-08-12 | 73.890 | 80.000 | 73.000 | 77.790 | 77.790 | 106,798 |
| 2025-08-11 | 73.560 | 76.700 | 72.100 | 73.890 | 73.890 | 23,889 |
| 2025-08-07 | 73.400 | 74.470 | 73.050 | 73.560 | 73.560 | 8,759 |
| 2025-08-06 | 72.400 | 76.950 | 72.010 | 73.400 | 73.400 | 72,202 |
| 2025-08-05 | 72.620 | 73.970 | 72.210 | 72.400 | 72.400 | 7,955 |
| 2025-08-04 | 72.150 | 74.300 | 72.020 | 72.620 | 72.620 | 17,065 |
| 2025-07-31 | 73.200 | 76.470 | 73.200 | 73.550 | 73.550 | 25,367 |
| 2025-07-30 | 73.370 | 75.500 | 71.000 | 71.870 | 71.870 | 12,999 |
| 2025-07-29 | 72.320 | 77.000 | 71.370 | 73.370 | 73.370 | 56,297 |
| 2025-07-28 | 73.800 | 74.690 | 71.310 | 72.320 | 72.320 | 17,854 |
| 2025-07-23 | 74.340 | 76.000 | 74.100 | 74.210 | 74.210 | 24,106 |
| 2025-07-22 | 74.680 | 75.990 | 74.020 | 74.340 | 74.340 | 12,733 |
| 2025-07-21 | 74.690 | 78.000 | 74.320 | 74.680 | 74.680 | 33,234 |
| 2025-07-17 | 75.560 | 80.490 | 75.560 | 76.250 | 76.250 | 55,183 |
| 2025-07-16 | 76.940 | 78.500 | 74.920 | 75.390 | 75.390 | 26,514 |
| 2025-07-15 | 76.790 | 80.980 | 76.660 | 76.940 | 76.940 | 61,576 |
| 2025-07-14 | 78.920 | 82.500 | 76.300 | 76.790 | 76.790 | 66,231 |
| 2025-07-10 | 72.500 | 85.000 | 72.500 | 83.060 | 83.060 | 148,442 |
| 2025-07-09 | 73.890 | 74.990 | 72.000 | 72.110 | 72.110 | 13,612 |
| 2025-07-07 | 76.030 | 79.790 | 73.500 | 73.890 | 73.890 | 29,517 |
| 2025-07-02 | 74.340 | 76.770 | 72.550 | 72.750 | 72.750 | 51,268 |
| 2025-07-01 | 80.260 | 81.000 | 73.310 | 74.340 | 74.340 | 84,732 |
| 2025-06-30 | 79.100 | 89.500 | 79.100 | 80.260 | 80.260 | 283,594 |
| 2025-06-25 | 64.770 | 68.400 | 63.710 | 64.900 | 64.900 | 60,861 |
| 2025-06-24 | 63.400 | 65.990 | 63.400 | 64.770 | 64.770 | 23,867 |
| 2025-06-23 | 62.300 | 65.470 | 62.300 | 63.080 | 63.080 | 13,947 |
| 2025-06-19 | 66.550 | 68.500 | 62.000 | 62.540 | 62.540 | 29,410 |
| 2025-06-18 | 59.670 | 68.980 | 57.600 | 66.550 | 66.550 | 63,278 |
| 2025-06-17 | 59.370 | 61.970 | 58.500 | 59.670 | 59.670 | 8,006 |
| 2025-06-16 | 58.810 | 60.000 | 56.610 | 59.370 | 59.370 | 10,633 |
| 2025-06-12 | 64.120 | 66.000 | 60.700 | 61.790 | 61.790 | 19,003 |
| 2025-06-11 | 64.560 | 66.200 | 63.750 | 64.120 | 64.120 | 17,943 |
| 2025-06-10 | 65.130 | 66.550 | 64.020 | 64.560 | 64.560 | 6,734 |
| 2025-06-04 | 64.820 | 66.220 | 63.030 | 65.130 | 65.130 | 5,924 |
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.