General Company For Land Reclamation,Development & Reconstru historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 232.20 | 250.00 | 214.00 | 214.91 | 214.91 | 120,583 |
| 2026-10-15 | 234.92 | 236.00 | 226.50 | 232.20 | 232.20 | 13,462 |
| 2026-10-14 | 232.02 | 238.00 | 225.00 | 234.92 | 234.92 | 15,745 |
| 2026-10-13 | 245.85 | 250.00 | 225.00 | 232.02 | 232.02 | 36,227 |
| 2026-10-12 | 254.95 | 259.90 | 245.00 | 245.85 | 245.85 | 23,962 |
| 2026-10-11 | 261.04 | 270.00 | 252.63 | 254.95 | 254.95 | 28,307 |
| 2026-10-07 | 265.53 | 269.00 | 259.30 | 261.04 | 261.04 | 23,418 |
| 2026-10-06 | 261.71 | 275.00 | 259.11 | 265.53 | 265.53 | 76,381 |
| 2026-10-05 | 261.99 | 264.98 | 258.01 | 261.71 | 261.71 | 14,869 |
| 2026-10-04 | 257.01 | 267.00 | 257.01 | 261.99 | 261.99 | 25,916 |
| 2026-10-01 | 244.00 | 259.00 | 244.00 | 256.21 | 256.21 | 41,096 |
| 2026-09-30 | 253.24 | 256.40 | 230.11 | 243.90 | 243.90 | 31,754 |
| 2026-09-29 | 251.00 | 268.99 | 251.00 | 253.24 | 253.24 | 27,186 |
| 2026-09-28 | 267.00 | 271.40 | 240.10 | 250.90 | 250.90 | 36,849 |
| 2026-09-27 | 286.10 | 293.00 | 263.02 | 266.15 | 266.15 | 25,402 |
| 2026-09-24 | 291.05 | 293.99 | 277.00 | 285.07 | 285.07 | 51,721 |
| 2026-09-23 | 292.00 | 309.90 | 290.01 | 290.54 | 290.54 | 64,672 |
| 2026-09-22 | 291.00 | 291.00 | 288.00 | 290.00 | 290.00 | 50,643 |
| 2026-09-21 | 306.61 | 308.50 | 288.01 | 290.97 | 290.97 | 117,080 |
| 2026-09-20 | 316.98 | 316.99 | 305.10 | 306.61 | 306.61 | 70,332 |
| 2026-09-17 | 322.00 | 359.90 | 311.00 | 314.35 | 314.35 | 465,062 |
| 2026-09-16 | 313.50 | 323.33 | 312.00 | 318.89 | 318.89 | 89,329 |
| 2026-09-15 | 313.00 | 319.09 | 306.00 | 312.98 | 312.98 | 48,399 |
| 2026-09-14 | 308.25 | 315.00 | 307.25 | 311.36 | 311.36 | 37,730 |
| 2026-09-13 | 307.00 | 318.22 | 306.01 | 306.80 | 306.80 | 48,447 |
| 2026-09-10 | 304.00 | 309.99 | 303.50 | 306.85 | 306.85 | 32,352 |
| 2026-09-09 | 307.01 | 310.97 | 302.00 | 303.18 | 303.18 | 21,243 |
| 2026-09-08 | 318.00 | 318.16 | 305.26 | 306.12 | 306.12 | 52,953 |
| 2026-09-07 | 302.50 | 330.15 | 302.50 | 318.16 | 318.16 | 199,151 |
| 2026-09-06 | 302.00 | 307.60 | 301.00 | 302.02 | 302.02 | 22,646 |
| 2026-09-03 | 303.20 | 312.00 | 300.07 | 301.64 | 301.64 | 63,219 |
| 2026-09-02 | 304.06 | 310.00 | 295.00 | 302.06 | 302.06 | 44,980 |
| 2026-09-01 | 305.12 | 309.00 | 302.11 | 303.60 | 303.60 | 36,046 |
| 2026-08-31 | 309.00 | 314.40 | 303.20 | 305.09 | 305.09 | 35,504 |
| 2026-08-30 | 309.70 | 318.00 | 308.00 | 308.30 | 308.30 | 33,995 |
| 2026-08-26 | 317.01 | 320.98 | 306.00 | 306.44 | 306.44 | 50,858 |
| 2026-08-25 | 328.11 | 331.60 | 314.01 | 315.93 | 315.93 | 77,837 |
| 2026-08-24 | 332.70 | 340.99 | 325.15 | 326.97 | 326.97 | 96,226 |
| 2026-08-23 | 323.00 | 344.00 | 321.10 | 327.62 | 327.62 | 152,545 |
| 2026-08-20 | 334.10 | 345.00 | 320.00 | 320.43 | 320.43 | 75,083 |
| 2026-08-19 | 341.00 | 351.00 | 330.05 | 330.24 | 330.24 | 124,054 |
| 2026-08-18 | 366.00 | 375.00 | 333.01 | 339.10 | 339.10 | 421,094 |
| 2026-08-17 | 305.00 | 366.00 | 305.00 | 366.00 | 366.00 | 501,228 |
| 2026-08-16 | 300.00 | 315.00 | 300.00 | 305.00 | 305.00 | 85,963 |
| 2026-08-13 | 292.93 | 319.97 | 292.93 | 300.00 | 300.00 | 193,638 |
| 2026-08-12 | 297.28 | 302.89 | 290.00 | 292.93 | 292.93 | 74,605 |
| 2026-08-11 | 291.11 | 325.50 | 288.03 | 297.28 | 297.28 | 260,714 |
| 2026-08-10 | 289.96 | 306.88 | 288.00 | 291.11 | 291.11 | 111,136 |
| 2026-08-09 | 292.79 | 298.99 | 285.20 | 289.96 | 289.96 | 68,834 |
| 2026-08-06 | 303.07 | 310.00 | 288.00 | 292.79 | 292.79 | 141,821 |
| 2026-08-05 | 276.00 | 312.00 | 274.00 | 303.07 | 303.07 | 253,719 |
| 2026-08-04 | 279.14 | 284.90 | 266.01 | 276.00 | 276.00 | 94,469 |
| 2026-08-03 | 307.00 | 312.88 | 274.00 | 279.14 | 279.14 | 170,473 |
| 2026-08-02 | 273.78 | 317.99 | 273.78 | 307.00 | 307.00 | 410,244 |
| 2026-07-30 | 240.98 | 289.17 | 240.49 | 273.78 | 273.78 | 681,524 |
| 2026-07-29 | 243.40 | 247.50 | 236.15 | 240.98 | 240.98 | 31,457 |
| 2026-07-28 | 246.00 | 252.88 | 243.00 | 243.40 | 243.40 | 73,373 |
| 2026-07-27 | 245.00 | 255.00 | 243.00 | 244.00 | 244.00 | 101,913 |
| 2026-07-26 | 236.10 | 248.90 | 235.70 | 243.00 | 243.00 | 77,608 |
| 2026-07-22 | 237.54 | 238.97 | 234.50 | 236.03 | 236.03 | 22,536 |
Page 1 of 17 · 1,004 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.