Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.740 | 5.850 | 5.740 | 5.800 | 5.800 | 202,680 |
| 2024-07-29 | 5.710 | 5.800 | 5.680 | 5.740 | 5.740 | 156,340 |
| 2024-07-28 | 5.710 | 5.750 | 5.620 | 5.710 | 5.710 | 188,316 |
| 2024-07-24 | 5.680 | 5.780 | 5.650 | 5.710 | 5.710 | 352,633 |
| 2024-07-23 | 5.690 | 5.750 | 5.610 | 5.680 | 5.680 | 195,900 |
| 2024-07-22 | 5.690 | 5.790 | 5.630 | 5.690 | 5.690 | 179,316 |
| 2024-07-21 | 5.600 | 5.850 | 5.600 | 5.690 | 5.690 | 469,186 |
| 2024-07-18 | 5.570 | 5.650 | 5.520 | 5.600 | 5.600 | 155,750 |
| 2024-07-17 | 5.430 | 5.630 | 5.400 | 5.570 | 5.570 | 183,138 |
| 2024-07-16 | 5.350 | 5.530 | 5.340 | 5.430 | 5.430 | 342,676 |
| 2024-07-15 | 5.480 | 5.480 | 5.200 | 5.350 | 5.350 | 362,819 |
| 2024-07-14 | 5.700 | 5.750 | 5.260 | 5.480 | 5.480 | 382,280 |
| 2024-07-10 | 5.640 | 5.830 | 5.450 | 5.700 | 5.700 | 695,839 |
| 2024-07-09 | 5.590 | 5.740 | 5.500 | 5.640 | 5.640 | 725,700 |
| 2024-07-08 | 5.350 | 5.650 | 5.300 | 5.590 | 5.590 | 1,688,069 |
| 2024-07-07 | 5.170 | 5.400 | 5.070 | 5.350 | 5.350 | 802,492 |
| 2024-07-04 | 5.180 | 5.330 | 5.100 | 5.170 | 5.170 | 1,348,015 |
| 2024-07-03 | 5.110 | 5.200 | 5.000 | 5.180 | 5.180 | 973,375 |
| 2024-07-02 | 4.880 | 5.200 | 4.800 | 5.110 | 5.110 | 2,947,719 |
| 2024-07-01 | 4.880 | 4.940 | 4.750 | 4.880 | 4.880 | 890,949 |
| 2024-06-27 | 4.870 | 4.900 | 4.740 | 4.880 | 4.880 | 1,164,239 |
| 2024-06-26 | 4.920 | 4.950 | 4.800 | 4.870 | 4.870 | 883,134 |
| 2024-06-25 | 4.990 | 5.000 | 4.520 | 4.920 | 4.920 | 582,844 |
| 2024-06-24 | 5.050 | 5.070 | 4.910 | 4.990 | 4.990 | 847,129 |
| 2024-06-23 | 4.950 | 5.100 | 4.840 | 5.050 | 5.050 | 1,481,421 |
| 2024-06-13 | 4.910 | 4.990 | 4.790 | 4.950 | 4.950 | 570,128 |
| 2024-06-12 | 4.690 | 5.010 | 4.620 | 4.910 | 4.910 | 2,040,266 |
| 2024-06-11 | 4.180 | 4.770 | 4.180 | 4.690 | 4.690 | 2,977,247 |
| 2024-06-10 | 4.020 | 4.280 | 4.020 | 4.180 | 4.180 | 609,246 |
| 2024-06-09 | 4.050 | 4.080 | 3.980 | 4.020 | 4.020 | 172,796 |
| 2024-06-06 | 4.040 | 4.180 | 4.000 | 4.050 | 4.050 | 386,735 |
| 2024-06-05 | 4.170 | 4.250 | 3.960 | 4.040 | 4.040 | 143,401 |
| 2024-06-04 | 4.300 | 4.370 | 4.120 | 4.170 | 4.170 | 561,951 |
| 2024-06-03 | 4.190 | 4.310 | 4.060 | 4.300 | 4.300 | 751,852 |
| 2024-06-02 | 4.130 | 4.200 | 4.000 | 4.190 | 4.190 | 711,457 |
| 2024-05-30 | 4.120 | 4.150 | 3.960 | 4.130 | 4.130 | 488,543 |
| 2024-05-29 | 4.130 | 4.170 | 4.040 | 4.120 | 4.120 | 353,327 |
| 2024-05-28 | 4.130 | 4.170 | 4.060 | 4.130 | 4.130 | 617,122 |
| 2024-05-27 | 4.190 | 4.260 | 4.070 | 4.130 | 4.130 | 563,945 |
| 2024-05-26 | 4.210 | 4.310 | 4.190 | 4.190 | 4.190 | 1,424,573 |
| 2024-05-23 | 4.390 | 4.490 | 4.200 | 4.210 | 4.210 | 1,781,663 |
| 2024-05-22 | 4.090 | 4.750 | 4.030 | 4.390 | 4.390 | 2,072,006 |
| 2024-05-21 | 4.080 | 4.180 | 4.000 | 4.090 | 4.090 | 430,581 |
| 2024-05-20 | 4.090 | 4.180 | 4.000 | 4.080 | 4.080 | 413,700 |
| 2024-05-19 | 3.790 | 4.150 | 3.790 | 4.090 | 4.090 | 782,463 |
| 2024-05-16 | 3.360 | 3.850 | 3.310 | 3.790 | 3.790 | 812,516 |
| 2024-05-15 | 3.350 | 3.380 | 3.270 | 3.360 | 3.360 | 221,095 |
| 2024-05-14 | 3.290 | 3.410 | 3.210 | 3.350 | 3.350 | 851,702 |
| 2024-05-13 | 3.530 | 3.530 | 3.200 | 3.290 | 3.290 | 802,021 |
| 2024-05-12 | 3.640 | 3.730 | 3.000 | 3.530 | 3.530 | 489,027 |
| 2024-05-09 | 3.640 | 3.690 | 3.580 | 3.640 | 3.640 | 770,909 |
| 2024-05-08 | 3.600 | 3.700 | 3.590 | 3.640 | 3.640 | 567,102 |
| 2024-05-07 | 3.600 | 3.670 | 3.510 | 3.600 | 3.600 | 432,482 |
| 2024-05-02 | 3.630 | 3.650 | 3.520 | 3.600 | 3.600 | 793,602 |
| 2024-05-01 | 3.630 | 3.630 | 3.610 | 3.610 | 3.610 | 1,235,197 |
| 2024-04-30 | 3.720 | 3.800 | 3.520 | 3.630 | 3.630 | 466,475 |
| 2024-04-29 | 3.740 | 3.770 | 3.350 | 3.720 | 3.720 | 705,956 |
| 2024-04-28 | 3.760 | 3.790 | 3.570 | 3.740 | 3.740 | 306,642 |
| 2024-04-24 | 3.730 | 3.850 | 3.510 | 3.760 | 3.760 | 516,346 |
| 2024-04-23 | 4.020 | 4.090 | 3.720 | 3.730 | 3.730 | 1,003,329 |
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.