General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 48.750 | 49.650 | 48.050 | 48.560 | 48.560 | 9,715 |
| 2025-02-05 | 48.750 | 50.190 | 48.500 | 48.750 | 48.750 | 5,609 |
| 2025-02-04 | 48.750 | 49.470 | 48.300 | 48.750 | 48.750 | 2,377 |
| 2025-02-03 | 49.470 | 49.970 | 48.000 | 48.750 | 48.750 | 10,525 |
| 2025-01-30 | 50.020 | 51.400 | 48.710 | 49.820 | 49.820 | 9,114 |
| 2025-01-29 | 50.120 | 51.000 | 49.790 | 50.020 | 50.020 | 20,753 |
| 2025-01-28 | 50.650 | 50.820 | 49.650 | 50.120 | 50.120 | 25,054 |
| 2025-01-27 | 51.010 | 52.500 | 49.610 | 50.650 | 50.650 | 7,850 |
| 2025-01-23 | 51.370 | 52.970 | 50.800 | 51.000 | 51.000 | 11,892 |
| 2025-01-22 | 51.980 | 53.870 | 51.000 | 51.370 | 51.370 | 42,274 |
| 2025-01-21 | 49.840 | 54.500 | 49.840 | 51.980 | 51.980 | 63,813 |
| 2025-01-20 | 50.630 | 51.940 | 49.500 | 49.840 | 49.840 | 22,957 |
| 2025-01-16 | 52.040 | 52.890 | 50.540 | 50.830 | 50.830 | 22,952 |
| 2025-01-15 | 52.430 | 56.800 | 51.420 | 52.040 | 52.040 | 28,272 |
| 2025-01-14 | 50.160 | 55.400 | 48.500 | 52.430 | 52.430 | 40,583 |
| 2025-01-13 | 55.030 | 57.000 | 49.100 | 50.160 | 50.160 | 45,032 |
| 2025-01-09 | 60.500 | 65.000 | 56.020 | 56.320 | 56.320 | 209,865 |
| 2025-01-08 | 56.030 | 63.010 | 55.600 | 60.500 | 60.500 | 298,767 |
| 2025-01-06 | 51.500 | 58.770 | 51.500 | 56.030 | 56.030 | 254,491 |
| 2025-01-02 | 49.480 | 49.500 | 47.800 | 49.480 | 49.480 | 3,939 |
| 2024-12-31 | 49.480 | 49.480 | 47.620 | 49.480 | 49.480 | 4,809 |
| 2024-12-30 | 49.480 | 49.480 | 47.120 | 49.480 | 49.480 | 4,151 |
| 2024-12-26 | 49.210 | 51.730 | 46.110 | 48.260 | 48.260 | 25,295 |
| 2024-12-25 | 49.210 | 49.210 | 47.000 | 49.210 | 49.210 | 1,441 |
| 2024-12-24 | 49.210 | 49.210 | 47.060 | 49.210 | 49.210 | 620 |
| 2024-12-23 | 49.210 | 49.750 | 47.000 | 49.210 | 49.210 | 4,550 |
| 2024-12-19 | 48.170 | 50.300 | 46.730 | 49.210 | 49.210 | 6,971 |
| 2024-12-18 | 48.170 | 48.190 | 47.000 | 48.170 | 48.170 | 5,424 |
| 2024-12-17 | 48.170 | 48.750 | 47.550 | 48.170 | 48.170 | 475 |
| 2024-12-16 | 48.170 | 49.000 | 47.850 | 48.170 | 48.170 | 2,842 |
| 2024-12-12 | 51.040 | 51.040 | 48.200 | 51.040 | 51.040 | 3,280 |
| 2024-12-11 | 51.040 | 51.040 | 48.410 | 51.040 | 51.040 | 5,108 |
| 2024-12-10 | 51.040 | 51.900 | 48.400 | 51.040 | 51.040 | 4,590 |
| 2024-12-09 | 50.890 | 51.390 | 50.500 | 51.040 | 51.040 | 9,162 |
| 2024-12-05 | 49.320 | 52.920 | 47.000 | 52.070 | 52.070 | 53,032 |
| 2024-12-04 | 49.320 | 49.850 | 47.120 | 49.320 | 49.320 | 4,631 |
| 2024-12-03 | 49.320 | 49.410 | 48.000 | 49.320 | 49.320 | 1,734 |
| 2024-12-02 | 49.320 | 50.340 | 48.010 | 49.320 | 49.320 | 1,643 |
| 2024-11-28 | 49.320 | 49.950 | 47.930 | 49.320 | 49.320 | 431 |
| 2024-11-27 | 49.320 | 49.580 | 48.000 | 49.320 | 49.320 | 5,199 |
| 2024-11-26 | 50.000 | 50.000 | 48.120 | 49.320 | 49.320 | 9,122 |
| 2024-11-25 | 50.390 | 50.390 | 49.550 | 50.390 | 50.390 | 3,088 |
| 2024-11-21 | 50.780 | 51.500 | 50.500 | 50.780 | 50.780 | 5,095 |
| 2024-11-20 | 50.780 | 51.500 | 50.500 | 50.780 | 50.780 | 1,186 |
| 2024-11-19 | 51.650 | 51.940 | 50.020 | 50.780 | 50.780 | 10,832 |
| 2024-11-18 | 52.010 | 52.940 | 51.510 | 51.650 | 51.650 | 7,291 |
| 2024-11-14 | 52.340 | 53.440 | 52.000 | 52.530 | 52.530 | 6,121 |
| 2024-11-13 | 51.970 | 53.850 | 51.600 | 52.340 | 52.340 | 9,194 |
| 2024-11-12 | 53.100 | 53.100 | 51.300 | 51.970 | 51.970 | 7,221 |
| 2024-11-11 | 53.690 | 53.920 | 52.670 | 53.690 | 53.690 | 4,431 |
| 2024-11-07 | 53.970 | 54.350 | 52.650 | 53.750 | 53.750 | 18,287 |
| 2024-11-06 | 53.520 | 55.000 | 52.000 | 53.970 | 53.970 | 34,130 |
| 2024-11-05 | 53.520 | 54.240 | 51.600 | 53.520 | 53.520 | 2,933 |
| 2024-11-04 | 55.070 | 57.840 | 53.500 | 53.520 | 53.520 | 103,243 |
| 2024-10-31 | 53.260 | 53.950 | 52.000 | 53.730 | 53.730 | 25,816 |
| 2024-10-30 | 52.750 | 53.950 | 52.650 | 53.260 | 53.260 | 11,862 |
| 2024-10-29 | 52.220 | 54.700 | 52.010 | 52.750 | 52.750 | 36,571 |
| 2024-10-28 | 53.100 | 53.500 | 51.400 | 52.220 | 52.220 | 29,108 |
| 2024-10-24 | 49.230 | 53.000 | 48.610 | 50.200 | 50.200 | 53,785 |
| 2024-10-23 | 49.300 | 52.000 | 48.020 | 49.230 | 49.230 | 45,508 |
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.