General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 47.880 | 49.950 | 47.610 | 49.300 | 49.300 | 19,596 |
| 2024-10-21 | 47.650 | 49.000 | 46.750 | 47.880 | 47.880 | 8,718 |
| 2024-10-17 | 50.890 | 54.400 | 49.800 | 50.160 | 50.160 | 53,295 |
| 2024-10-16 | 50.550 | 56.000 | 50.550 | 50.890 | 50.890 | 100,908 |
| 2024-10-15 | 46.890 | 51.500 | 46.890 | 49.120 | 49.120 | 41,434 |
| 2024-10-14 | 48.100 | 48.100 | 45.100 | 46.450 | 46.450 | 13,482 |
| 2024-10-10 | 46.520 | 49.500 | 46.200 | 47.690 | 47.690 | 10,756 |
| 2024-10-09 | 46.520 | 47.000 | 45.570 | 46.520 | 46.520 | 2,273 |
| 2024-10-08 | 48.710 | 49.000 | 46.000 | 46.520 | 46.520 | 12,891 |
| 2024-10-07 | 49.320 | 50.470 | 46.600 | 48.710 | 48.710 | 13,999 |
| 2024-10-03 | 49.830 | 50.770 | 48.250 | 49.320 | 49.320 | 15,667 |
| 2024-10-02 | 52.700 | 52.700 | 44.000 | 49.830 | 49.830 | 19,182 |
| 2024-10-01 | 53.410 | 53.950 | 52.650 | 52.900 | 52.900 | 10,831 |
| 2024-09-30 | 54.780 | 56.250 | 53.220 | 53.410 | 53.410 | 33,544 |
| 2024-09-26 | 54.940 | 55.770 | 52.900 | 53.070 | 53.070 | 26,843 |
| 2024-09-25 | 54.620 | 58.000 | 54.620 | 54.940 | 54.940 | 98,999 |
| 2024-09-24 | 53.480 | 58.500 | 53.320 | 54.190 | 54.190 | 81,050 |
| 2024-09-23 | 52.000 | 57.000 | 52.000 | 53.480 | 53.480 | 188,748 |
| 2024-09-19 | 51.520 | 53.490 | 51.100 | 51.510 | 51.510 | 21,900 |
| 2024-09-18 | 52.150 | 54.990 | 51.000 | 51.520 | 51.520 | 60,438 |
| 2024-09-17 | 53.570 | 55.000 | 51.700 | 52.150 | 52.150 | 46,742 |
| 2024-09-16 | 55.960 | 58.500 | 52.000 | 53.570 | 53.570 | 134,046 |
| 2024-09-12 | 53.910 | 61.850 | 51.660 | 55.960 | 55.960 | 421,149 |
| 2024-09-11 | 44.000 | 53.910 | 43.720 | 53.910 | 53.910 | 128,396 |
| 2024-09-10 | 44.930 | 45.900 | 44.000 | 44.930 | 44.930 | 6,183 |
| 2024-09-09 | 43.330 | 45.000 | 43.100 | 44.930 | 44.930 | 18,491 |
| 2024-09-05 | 45.460 | 46.730 | 45.250 | 45.840 | 45.840 | 9,258 |
| 2024-09-04 | 45.300 | 46.880 | 44.610 | 45.460 | 45.460 | 17,975 |
| 2024-09-03 | 45.470 | 48.750 | 45.020 | 45.300 | 45.300 | 63,436 |
| 2024-09-02 | 44.480 | 46.900 | 44.010 | 45.470 | 45.470 | 48,354 |
| 2024-08-29 | 43.640 | 46.790 | 42.330 | 44.100 | 44.100 | 60,013 |
| 2024-08-28 | 43.640 | 43.990 | 42.050 | 43.640 | 43.640 | 5,751 |
| 2024-08-27 | 41.990 | 44.500 | 41.990 | 43.640 | 43.640 | 31,942 |
| 2024-08-26 | 43.480 | 44.600 | 41.010 | 41.990 | 41.990 | 43,636 |
| 2024-08-22 | 40.490 | 42.920 | 40.490 | 41.560 | 41.560 | 19,855 |
| 2024-08-21 | 41.570 | 42.750 | 40.000 | 40.420 | 40.420 | 42,618 |
| 2024-08-20 | 40.040 | 42.900 | 39.700 | 41.570 | 41.570 | 8,480 |
| 2024-08-19 | 40.040 | 40.930 | 38.800 | 40.040 | 40.040 | 5,144 |
| 2024-08-15 | 40.600 | 40.730 | 38.000 | 38.590 | 38.590 | 10,538 |
| 2024-08-14 | 40.600 | 41.890 | 39.220 | 40.600 | 40.600 | 5,454 |
| 2024-08-13 | 42.390 | 42.890 | 39.910 | 40.600 | 40.600 | 9,406 |
| 2024-08-12 | 38.320 | 45.000 | 38.000 | 42.390 | 42.390 | 45,652 |
| 2024-08-08 | 38.320 | 38.960 | 37.510 | 38.320 | 38.320 | 3,190 |
| 2024-08-07 | 38.220 | 39.460 | 37.190 | 38.320 | 38.320 | 8,089 |
| 2024-08-06 | 38.220 | 38.950 | 36.980 | 38.220 | 38.220 | 6,166 |
| 2024-08-05 | 38.290 | 39.270 | 34.040 | 38.220 | 38.220 | 8,763 |
| 2024-08-01 | 39.480 | 39.710 | 38.500 | 39.480 | 39.480 | 5,638 |
| 2024-07-31 | 39.480 | 39.950 | 38.510 | 39.480 | 39.480 | 357 |
| 2024-07-30 | 39.480 | 39.970 | 38.200 | 39.480 | 39.480 | 2,231 |
| 2024-07-29 | 38.850 | 41.500 | 37.300 | 39.480 | 39.480 | 10,370 |
| 2024-07-24 | 38.850 | 39.660 | 38.180 | 38.850 | 38.850 | 2,361 |
| 2024-07-23 | 39.850 | 40.000 | 38.610 | 38.850 | 38.850 | 7,918 |
| 2024-07-22 | 40.250 | 41.990 | 38.800 | 39.850 | 39.850 | 8,294 |
| 2024-07-18 | 38.360 | 39.000 | 36.150 | 36.520 | 36.520 | 17,597 |
| 2024-07-17 | 39.110 | 40.000 | 37.500 | 38.360 | 38.360 | 21,608 |
| 2024-07-16 | 34.630 | 39.800 | 33.500 | 39.110 | 39.110 | 69,611 |
| 2024-07-15 | 34.630 | 34.630 | 33.150 | 34.630 | 34.630 | 2,885 |
| 2024-07-10 | 34.630 | 34.630 | 33.300 | 34.630 | 34.630 | 2,526 |
| 2024-07-09 | 34.630 | 34.630 | 33.110 | 34.630 | 34.630 | 158 |
| 2024-07-08 | 34.630 | 34.630 | 33.000 | 34.630 | 34.630 | 5,355 |
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.