Gadwa For Industrial Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.595	0.605	0.570	0.597	0.597	23,784,568
2026-10-18	0.626	0.627	0.585	0.596	0.596	24,773,568
2026-10-15	0.620	0.633	0.614	0.632	0.632	18,357,100
2026-10-14	0.611	0.623	0.609	0.619	0.619	12,475,260
2026-10-13	0.630	0.638	0.601	0.607	0.607	21,490,566
2026-10-12	0.650	0.655	0.621	0.622	0.622	19,371,354
2026-10-11	0.670	0.676	0.650	0.651	0.651	20,382,416
2026-10-07	0.673	0.678	0.669	0.670	0.670	12,178,880
2026-10-06	0.676	0.682	0.672	0.672	0.672	11,679,157
2026-10-05	0.685	0.687	0.671	0.675	0.675	20,592,784
2026-10-04	0.680	0.687	0.671	0.685	0.685	24,578,206
2026-10-01	0.653	0.677	0.651	0.670	0.670	28,497,496
2026-09-30	0.650	0.657	0.631	0.649	0.649	25,800,178
2026-09-29	0.647	0.665	0.646	0.647	0.647	25,060,732
2026-09-28	0.673	0.678	0.605	0.647	0.647	48,510,464
2026-09-27	0.717	0.720	0.671	0.671	0.671	37,610,552
2026-09-24	0.739	0.744	0.687	0.714	0.714	51,993,840
2026-09-23	0.752	0.757	0.737	0.737	0.737	44,390,120
2026-09-22	0.759	0.762	0.751	0.751	0.751	22,682,276
2026-09-21	0.780	0.781	0.747	0.756	0.756	49,202,752
2026-09-20	0.776	0.792	0.776	0.778	0.778	33,855,556
2026-09-17	0.765	0.788	0.764	0.777	0.777	47,448,744
2026-09-16	0.776	0.780	0.763	0.769	0.769	29,621,808
2026-09-15	0.774	0.779	0.761	0.770	0.770	19,928,924
2026-09-14	0.786	0.791	0.770	0.771	0.771	44,111,784
2026-09-13	0.797	0.813	0.785	0.785	0.785	40,624,672
2026-09-10	0.796	0.804	0.786	0.794	0.794	18,732,188
2026-09-09	0.804	0.810	0.787	0.790	0.790	31,602,210
2026-09-08	0.822	0.827	0.805	0.806	0.806	41,737,112
2026-09-07	0.820	0.837	0.816	0.820	0.820	155,871,872
2026-09-06	0.835	0.835	0.814	0.817	0.817	79,572,520
2026-09-03	0.839	0.839	0.824	0.830	0.830	27,152,310
2026-09-02	0.854	0.856	0.830	0.833	0.833	61,322,260
2026-09-01	0.808	0.900	0.806	0.845	0.845	202,012,288
2026-08-31	0.808	0.810	0.801	0.807	0.807	38,942,284
2026-08-30	0.790	0.813	0.780	0.807	0.807	55,336,008
2026-08-26	0.772	0.788	0.771	0.787	0.787	31,930,880
2026-08-25	0.782	0.786	0.768	0.771	0.771	46,019,292
2026-08-24	0.794	0.797	0.782	0.782	0.782	34,186,632
2026-08-23	0.794	0.800	0.787	0.790	0.790	30,563,520
2026-08-20	0.784	0.797	0.776	0.793	0.793	48,589,052
2026-08-19	0.809	0.809	0.782	0.784	0.784	64,082,716
2026-08-18	0.810	0.820	0.800	0.800	0.800	52,294,444
2026-08-17	0.810	0.820	0.810	0.810	0.810	49,149,672
2026-08-16	0.810	0.820	0.810	0.810	0.810	33,335,833
2026-08-13	0.800	0.810	0.800	0.810	0.810	38,640,843
2026-08-12	0.810	0.810	0.800	0.800	0.800	55,305,659
2026-08-11	0.810	0.820	0.810	0.810	0.810	63,797,684
2026-08-10	0.820	0.830	0.810	0.810	0.810	50,662,936
2026-08-09	0.820	0.830	0.820	0.820	0.820	45,355,290
2026-08-06	0.820	0.830	0.810	0.820	0.820	74,286,877
2026-08-05	0.820	0.830	0.810	0.820	0.820	76,386,644
2026-08-04	0.810	0.820	0.810	0.820	0.820	63,867,115
2026-08-03	0.810	0.830	0.810	0.810	0.810	109,106,632
2026-08-02	0.800	0.820	0.800	0.810	0.810	45,371,435
2026-07-30	0.830	0.830	0.800	0.800	0.800	101,973,577
2026-07-29	0.850	0.860	0.820	0.830	0.830	294,760,988
2026-07-28	0.868	0.873	0.849	0.851	0.851	102,981,208
2026-07-27	0.868	0.876	0.864	0.866	0.866	148,575,488
2026-07-26	0.885	0.885	0.862	0.864	0.864	199,501,120

Page 1 of 2 · 64 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.