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
2024-07-04	34.630	35.000	33.110	34.630	34.630	3,101
2024-07-03	34.630	34.630	33.060	34.630	34.630	707
2024-07-02	34.630	34.630	32.520	34.630	34.630	2,482
2024-07-01	34.630	34.630	32.330	34.630	34.630	3,666
2024-06-27	34.630	34.630	32.000	34.630	34.630	1,157
2024-06-26	34.630	34.630	31.720	34.630	34.630	2,671
2024-06-25	34.630	34.630	33.000	34.630	34.630	2,405
2024-06-24	34.630	34.630	33.030	34.630	34.630	2,027
2024-06-13	34.630	34.630	31.460	34.630	34.630	342
2024-06-12	34.630	34.630	31.460	34.630	34.630	1,786
2024-06-11	34.630	34.630	31.350	34.630	34.630	3,196
2024-06-10	34.630	34.630	31.420	34.630	34.630	1,118
2024-06-06	34.630	34.630	31.860	34.630	34.630	1,040
2024-06-05	34.630	34.630	33.270	34.630	34.630	1,255
2024-06-04	34.630	34.990	33.170	34.630	34.630	2,596
2024-06-03	35.000	35.000	34.250	34.630	34.630	8,719
2024-05-30	34.820	35.000	31.900	34.390	34.390	10,744
2024-05-29	34.820	34.820	31.700	34.820	34.820	1,412
2024-05-28	34.820	34.820	31.710	34.820	34.820	3,241
2024-05-27	34.820	34.820	32.210	34.820	34.820	3,320
2024-05-23	34.820	34.820	32.000	34.820	34.820	7,667
2024-05-22	34.820	34.820	32.100	34.820	34.820	2,844
2024-05-21	34.820	34.820	32.050	34.820	34.820	4,361
2024-05-20	34.820	34.820	33.020	34.820	34.820	8,261
2024-05-16	33.830	33.830	30.000	33.830	33.830	6,474
2024-05-15	33.830	33.830	30.260	33.830	33.830	1,154
2024-05-14	33.830	33.830	29.270	33.830	33.830	2,446
2024-05-13	33.830	33.830	28.120	33.830	33.830	775
2024-05-09	33.830	33.830	30.550	33.830	33.830	826
2024-05-08	33.830	34.610	33.000	33.830	33.830	758
2024-05-07	33.830	34.930	32.760	33.830	33.830	1,575
2024-05-02	33.830	34.370	32.520	33.830	33.830	1,071
2024-05-01	34.810	34.810	32.020	33.830	33.830	9,849
2024-04-30	37.280	37.280	33.000	37.280	37.280	4,903
2024-04-29	37.280	37.280	33.000	37.280	37.280	4,776
2024-04-24	37.280	37.500	30.030	37.280	37.280	7,984
2024-04-23	38.090	38.600	35.500	37.280	37.280	11,677
2024-04-22	37.890	40.290	37.530	38.090	38.090	13,960
2024-04-18	40.710	40.710	36.010	38.160	38.160	11,837
2024-04-17	40.710	41.560	40.000	40.710	40.710	3,486
2024-04-16	40.680	41.850	39.270	40.710	40.710	10,405
2024-04-15	40.680	40.680	39.750	40.680	40.680	2,597
2024-04-08	40.680	40.980	39.900	40.680	40.680	3,776
2024-04-04	40.680	41.390	39.790	40.680	40.680	5,966
2024-04-03	40.680	41.980	39.000	40.680	40.680	4,347
2024-04-02	40.060	41.450	39.350	40.680	40.680	7,461
2024-04-01	39.110	41.000	38.010	40.060	40.060	10,679
2024-03-28	42.890	42.890	37.420	42.890	42.890	5,309
2024-03-27	42.890	42.890	37.200	42.890	42.890	5,929
2024-03-26	42.890	42.890	38.750	42.890	42.890	2,178
2024-03-25	42.890	42.890	37.500	42.890	42.890	4,204
2024-03-21	42.890	42.890	37.000	42.890	42.890	5,786
2024-03-20	42.890	42.890	37.070	42.890	42.890	2,388
2024-03-19	42.890	42.890	36.000	42.890	42.890	7,142
2024-03-18	42.890	42.890	38.110	42.890	42.890	2,992
2024-03-14	40.060	41.500	37.000	39.690	39.690	20,159
2024-03-13	46.290	46.900	37.150	40.060	40.060	29,413
2024-03-12	46.290	46.290	44.000	46.290	46.290	2,938
2024-03-11	46.150	47.900	45.020	46.290	46.290	11,165
2024-03-07	46.150	46.150	44.020	46.150	46.150	4,263

← NewerPage 9 of 17 · 1,003 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.