Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.020 | 4.090 | 3.720 | 3.730 | 3.730 | 1,003,329 |
| 2024-04-22 | 4.060 | 4.120 | 3.960 | 4.020 | 4.020 | 752,346 |
| 2024-04-21 | 3.940 | 4.090 | 3.760 | 4.060 | 4.060 | 892,553 |
| 2024-04-18 | 4.120 | 4.230 | 3.750 | 3.940 | 3.940 | 1,147,306 |
| 2024-04-17 | 3.850 | 4.260 | 3.850 | 4.120 | 4.120 | 1,812,648 |
| 2024-04-16 | 3.880 | 3.950 | 3.820 | 3.850 | 3.850 | 603,160 |
| 2024-04-15 | 3.840 | 3.930 | 3.780 | 3.880 | 3.880 | 459,827 |
| 2024-04-08 | 3.840 | 3.910 | 3.710 | 3.840 | 3.840 | 601,798 |
| 2024-04-07 | 3.650 | 3.940 | 3.650 | 3.840 | 3.840 | 1,449,288 |
| 2024-04-04 | 3.360 | 3.670 | 3.330 | 3.650 | 3.650 | 1,214,352 |
| 2024-04-03 | 3.380 | 3.380 | 3.280 | 3.360 | 3.360 | 618,378 |
| 2024-04-02 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 453,710 |
| 2024-04-01 | 3.340 | 3.470 | 3.340 | 3.400 | 3.400 | 1,428,805 |
| 2024-03-31 | 3.400 | 3.500 | 3.280 | 3.340 | 3.340 | 1,167,715 |
| 2024-03-28 | 3.460 | 3.500 | 3.350 | 3.400 | 3.400 | 592,869 |
| 2024-03-27 | 3.540 | 3.570 | 3.440 | 3.460 | 3.460 | 382,064 |
| 2024-03-26 | 3.520 | 3.640 | 3.510 | 3.540 | 3.540 | 773,689 |
| 2024-03-25 | 3.540 | 3.600 | 3.510 | 3.520 | 3.520 | 646,831 |
| 2024-03-24 | 3.660 | 3.750 | 3.500 | 3.540 | 3.540 | 626,011 |
| 2024-03-21 | 3.540 | 3.700 | 3.410 | 3.660 | 3.660 | 921,716 |
| 2024-03-20 | 3.280 | 3.590 | 3.280 | 3.540 | 3.540 | 889,186 |
| 2024-03-19 | 3.420 | 3.470 | 3.130 | 3.280 | 3.280 | 606,265 |
| 2024-03-18 | 3.910 | 4.020 | 3.400 | 3.420 | 3.420 | 623,472 |
| 2024-03-17 | 4.100 | 4.200 | 3.860 | 3.910 | 3.910 | 498,634 |
| 2024-03-14 | 3.950 | 4.200 | 3.850 | 4.100 | 4.100 | 579,068 |
| 2024-03-13 | 4.180 | 4.330 | 3.900 | 3.950 | 3.950 | 920,496 |
| 2024-03-12 | 4.420 | 4.420 | 4.110 | 4.180 | 4.180 | 510,994 |
| 2024-03-11 | 4.440 | 4.560 | 4.410 | 4.420 | 4.420 | 2,204,362 |
| 2024-03-10 | 4.450 | 4.670 | 4.440 | 4.440 | 4.440 | 1,069,046 |
| 2024-03-07 | 4.580 | 4.770 | 4.320 | 4.450 | 4.450 | 1,339,769 |
| 2024-03-06 | 4.970 | 4.970 | 4.410 | 4.580 | 4.580 | 2,312,913 |
| 2024-03-05 | 4.580 | 5.200 | 4.580 | 4.970 | 4.970 | 4,758,091 |
| 2024-03-04 | 4.440 | 5.090 | 4.440 | 4.580 | 4.580 | 1,656,866 |
| 2024-03-03 | 4.440 | 4.650 | 4.200 | 4.440 | 4.440 | 800,826 |
| 2024-02-29 | 4.500 | 4.670 | 4.250 | 4.440 | 4.440 | 1,928,533 |
| 2024-02-28 | 4.450 | 4.670 | 4.450 | 4.500 | 4.500 | 1,198,908 |
| 2024-02-27 | 4.390 | 4.490 | 4.340 | 4.450 | 4.450 | 935,816 |
| 2024-02-26 | 4.700 | 4.700 | 4.380 | 4.390 | 4.390 | 1,083,105 |
| 2024-02-25 | 4.850 | 4.850 | 4.580 | 4.700 | 4.700 | 1,135,687 |
| 2024-02-22 | 4.850 | 5.030 | 4.750 | 4.850 | 4.850 | 814,133 |
| 2024-02-21 | 5.030 | 5.100 | 4.820 | 4.850 | 4.850 | 741,696 |
| 2024-02-20 | 4.610 | 5.100 | 4.610 | 5.030 | 5.030 | 1,620,724 |
| 2024-02-19 | 4.640 | 4.750 | 4.600 | 4.610 | 4.610 | 730,344 |
| 2024-02-18 | 4.610 | 4.720 | 4.560 | 4.640 | 4.640 | 390,808 |
| 2024-02-15 | 4.760 | 4.790 | 4.560 | 4.610 | 4.610 | 693,297 |
| 2024-02-14 | 4.660 | 4.850 | 4.650 | 4.760 | 4.760 | 884,785 |
| 2024-02-13 | 4.580 | 4.700 | 4.500 | 4.660 | 4.660 | 279,203 |
| 2024-02-12 | 4.580 | 4.700 | 4.520 | 4.580 | 4.580 | 456,992 |
| 2024-02-11 | 4.690 | 4.790 | 4.510 | 4.580 | 4.580 | 649,091 |
| 2024-02-08 | 4.750 | 4.800 | 4.640 | 4.690 | 4.690 | 1,127,240 |
| 2024-02-07 | 4.650 | 5.160 | 4.510 | 4.750 | 4.750 | 1,483,545 |
| 2024-02-06 | 4.650 | 4.840 | 4.510 | 4.650 | 4.650 | 1,223,769 |
| 2024-02-05 | 4.800 | 4.800 | 4.550 | 4.650 | 4.650 | 1,854,445 |
| 2024-02-04 | 5.050 | 5.100 | 4.700 | 4.800 | 4.800 | 979,735 |
| 2024-02-01 | 4.810 | 5.090 | 4.610 | 5.050 | 5.050 | 890,650 |
| 2024-01-31 | 5.330 | 5.550 | 4.330 | 4.810 | 4.810 | 1,698,909 |
| 2024-01-30 | 5.040 | 5.420 | 5.020 | 5.330 | 5.330 | 3,163,286 |
| 2024-01-29 | 5.160 | 5.400 | 4.960 | 5.040 | 5.040 | 2,689,820 |
| 2024-01-28 | 4.690 | 5.500 | 4.690 | 5.160 | 5.160 | 2,004,984 |
| 2024-01-24 | 4.230 | 4.740 | 4.230 | 4.690 | 4.690 | 3,909,840 |
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.