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
2025-06-03	65.290	67.000	63.100	64.820	64.820	11,395
2025-06-02	62.360	69.000	62.000	65.290	65.290	52,103
2025-05-29	64.060	64.480	63.010	63.240	63.240	7,489
2025-05-28	65.660	65.770	63.220	64.060	64.060	7,016
2025-05-27	65.330	66.000	65.010	65.660	65.660	6,207
2025-05-26	66.170	66.700	65.000	65.330	65.330	8,245
2025-05-22	65.710	67.500	65.010	65.620	65.620	11,369
2025-05-21	66.770	67.960	65.550	65.710	65.710	9,974
2025-05-20	64.390	69.000	63.800	66.770	66.770	32,374
2025-05-19	68.520	69.950	62.710	64.390	64.390	30,515
2025-05-15	72.780	73.500	70.000	70.270	70.270	37,410
2025-05-14	73.690	74.500	72.560	72.780	72.780	26,494
2025-05-13	73.310	77.500	73.000	73.690	73.690	54,046
2025-05-12	74.410	76.650	73.000	73.310	73.310	61,060
2025-05-08	75.440	79.500	73.500	79.160	79.160	92,577
2025-05-07	73.740	84.000	72.200	75.440	75.440	133,682
2025-05-06	76.580	79.750	72.100	73.740	73.740	62,394
2025-05-05	80.880	81.020	76.250	76.580	76.580	62,351
2025-04-30	79.000	85.990	79.000	80.330	80.330	250,792
2025-04-29	77.140	78.980	72.350	77.000	77.000	166,676
2025-04-28	79.890	84.000	75.110	77.140	77.140	140,259
2025-04-23	73.300	85.500	73.300	77.980	77.980	438,783
2025-04-22	62.000	71.850	62.000	71.850	71.850	516,574
2025-04-17	58.370	64.500	58.020	59.880	59.880	215,370
2025-04-16	52.900	61.120	52.900	58.370	58.370	310,217
2025-04-15	47.870	53.000	46.520	50.940	50.940	165,042
2025-04-14	47.870	48.400	46.770	47.870	47.870	3,344
2025-04-10	47.870	48.290	46.420	47.870	47.870	4,433
2025-04-09	47.870	47.970	46.170	47.870	47.870	7,135
2025-04-08	46.600	51.000	46.000	47.870	47.870	47,815
2025-04-07	46.600	46.890	45.000	46.600	46.600	2,162
2025-04-03	47.300	47.300	46.100	46.600	46.600	8,509
2025-03-27	48.250	48.500	47.010	48.250	48.250	6,235
2025-03-26	48.250	48.250	47.000	48.250	48.250	3,524
2025-03-25	48.250	48.870	47.400	48.250	48.250	5,188
2025-03-24	46.300	51.000	46.300	48.250	48.250	38,013
2025-03-20	47.000	47.000	46.000	46.040	46.040	12,736
2025-03-19	48.050	48.050	47.000	48.050	48.050	5,823
2025-03-18	48.440	50.890	47.200	48.050	48.050	36,727
2025-03-17	46.080	49.440	46.080	48.440	48.440	49,292
2025-03-13	46.070	46.750	45.880	46.070	46.070	3,584
2025-03-12	46.070	46.680	45.810	46.070	46.070	875
2025-03-11	46.070	46.750	45.600	46.070	46.070	1,893
2025-03-10	46.070	46.900	45.620	46.070	46.070	2,730
2025-03-06	46.240	46.870	45.200	46.240	46.240	3,169
2025-03-05	46.980	46.980	46.000	46.240	46.240	8,796
2025-03-04	47.510	47.510	46.100	47.510	47.510	2,297
2025-03-03	47.510	47.510	46.000	47.510	47.510	4,721
2025-02-27	46.110	49.500	45.800	47.510	47.510	31,257
2025-02-26	46.110	46.580	45.810	46.110	46.110	2,285
2025-02-25	46.110	46.700	46.000	46.110	46.110	1,420
2025-02-24	46.110	46.680	46.000	46.110	46.110	4,435
2025-02-20	46.920	47.440	46.220	46.920	46.920	3,312
2025-02-19	46.920	47.000	46.200	46.920	46.920	2,600
2025-02-18	46.030	47.380	45.510	46.920	46.920	11,117
2025-02-17	47.340	47.990	46.000	46.030	46.030	17,600
2025-02-13	46.320	48.880	46.320	46.320	46.320	4,876
2025-02-12	47.870	47.970	46.000	46.320	46.320	9,387
2025-02-11	48.650	48.650	47.600	47.870	47.870	7,351
2025-02-10	49.230	49.500	48.510	49.230	49.230	3,020

← NewerPage 6 of 17 · 1,005 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.