Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.990 | 4.060 | 3.910 | 4.030 | 4.030 | 810,073 |
| 2024-01-21 | 3.990 | 4.060 | 3.930 | 3.990 | 3.990 | 1,411,625 |
| 2024-01-18 | 3.970 | 4.060 | 3.910 | 3.990 | 3.990 | 499,474 |
| 2024-01-17 | 3.840 | 4.060 | 3.840 | 3.970 | 3.970 | 2,160,250 |
| 2024-01-16 | 3.710 | 4.000 | 3.700 | 3.840 | 3.840 | 1,386,719 |
| 2024-01-15 | 3.770 | 3.830 | 3.650 | 3.710 | 3.710 | 1,355,047 |
| 2024-01-14 | 3.700 | 3.870 | 3.700 | 3.770 | 3.770 | 2,002,639 |
| 2024-01-11 | 3.660 | 3.780 | 3.650 | 3.700 | 3.700 | 833,564 |
| 2024-01-10 | 3.750 | 3.940 | 3.640 | 3.660 | 3.660 | 1,034,506 |
| 2024-01-09 | 3.190 | 3.820 | 3.190 | 3.750 | 3.750 | 7,994,685 |
| 2024-01-08 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 733,797 |
| 2024-01-04 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 1,221,999 |
| 2024-01-03 | 3.140 | 3.190 | 3.140 | 3.170 | 3.170 | 1,034,242 |
| 2024-01-02 | 3.150 | 3.240 | 3.100 | 3.140 | 3.140 | 1,339,141 |
| 2023-12-31 | 3.190 | 3.200 | 3.100 | 3.150 | 3.150 | 1,039,684 |
| 2023-12-28 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 358,500 |
| 2023-12-27 | 3.170 | 3.250 | 3.150 | 3.200 | 3.200 | 642,190 |
| 2023-12-26 | 3.250 | 3.280 | 3.150 | 3.170 | 3.170 | 1,066,075 |
| 2023-12-25 | 3.210 | 3.290 | 3.100 | 3.250 | 3.250 | 216,886 |
| 2023-12-24 | 3.280 | 3.320 | 3.200 | 3.210 | 3.210 | 553,285 |
| 2023-12-21 | 3.250 | 3.320 | 3.230 | 3.280 | 3.280 | 212,521 |
| 2023-12-20 | 3.270 | 3.320 | 3.200 | 3.250 | 3.250 | 378,187 |
| 2023-12-19 | 3.320 | 3.360 | 3.220 | 3.270 | 3.270 | 500,123 |
| 2023-12-18 | 3.270 | 3.360 | 3.250 | 3.320 | 3.320 | 859,664 |
| 2023-12-17 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 341,892 |
| 2023-12-14 | 3.200 | 3.300 | 3.200 | 3.240 | 3.240 | 348,615 |
| 2023-12-13 | 3.120 | 3.250 | 3.100 | 3.200 | 3.200 | 436,284 |
| 2023-12-12 | 3.120 | 3.160 | 3.050 | 3.120 | 3.120 | 408,373 |
| 2023-12-11 | 3.160 | 3.160 | 3.050 | 3.120 | 3.120 | 637,916 |
| 2023-12-10 | 3.170 | 3.230 | 3.120 | 3.160 | 3.160 | 470,668 |
| 2023-12-07 | 3.240 | 3.240 | 3.100 | 3.170 | 3.170 | 559,821 |
| 2023-12-06 | 3.250 | 3.280 | 3.170 | 3.240 | 3.240 | 580,766 |
| 2023-12-05 | 3.360 | 3.400 | 3.130 | 3.250 | 3.250 | 1,215,524 |
| 2023-12-04 | 3.210 | 3.380 | 3.190 | 3.360 | 3.360 | 1,713,664 |
| 2023-12-03 | 3.270 | 3.320 | 3.180 | 3.210 | 3.210 | 809,004 |
| 2023-11-30 | 3.260 | 3.310 | 3.100 | 3.270 | 3.270 | 1,709,474 |
| 2023-11-29 | 3.180 | 3.370 | 3.170 | 3.260 | 3.260 | 3,320,322 |
| 2023-11-28 | 3.120 | 3.300 | 3.070 | 3.180 | 3.180 | 3,012,437 |
| 2023-11-27 | 3.230 | 3.230 | 3.060 | 3.120 | 3.120 | 1,603,000 |
| 2023-11-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-22 | 2.710 | 3.250 | 2.710 | 3.250 | 3.250 | 5,310,228 |
| 2023-11-21 | 2.340 | 2.730 | 2.340 | 2.710 | 2.710 | 4,959,338 |
| 2023-11-20 | 2.420 | 2.450 | 2.300 | 2.340 | 2.340 | 799,526 |
| 2023-11-19 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2023-11-16 | 2.370 | 2.500 | 2.370 | 2.420 | 2.420 | 435,882 |
| 2023-11-15 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2023-11-14 | 2.290 | 2.390 | 2.230 | 2.370 | 2.370 | 449,520 |
| 2023-11-13 | 2.290 | 2.300 | 2.220 | 2.290 | 2.290 | 129,489 |
| 2023-11-12 | 2.210 | 2.300 | 2.170 | 2.290 | 2.290 | 2,718,649 |
| 2023-11-09 | 2.190 | 2.270 | 2.160 | 2.210 | 2.210 | 791,061 |
| 2023-11-08 | 2.170 | 2.300 | 2.150 | 2.190 | 2.190 | 2,911,015 |
| 2023-11-07 | 2.120 | 2.200 | 2.090 | 2.170 | 2.170 | 1,403,180 |
| 2023-11-06 | 2.050 | 2.150 | 2.050 | 2.120 | 2.120 | 377,323 |
| 2023-11-05 | 2.100 | 2.150 | 2.030 | 2.050 | 2.050 | 1,209,011 |
| 2023-11-02 | 2.010 | 2.100 | 2.010 | 2.100 | 2.100 | 501,986 |
| 2023-11-01 | 2.050 | 2.060 | 1.970 | 2.010 | 2.010 | 361,401 |
| 2023-10-31 | 2.060 | 2.100 | 2.030 | 2.050 | 2.050 | 228,021 |
| 2023-10-30 | 2.000 | 2.160 | 2.000 | 2.060 | 2.060 | 828,649 |
| 2023-10-29 | 2.000 | 2.170 | 1.920 | 2.000 | 2.000 | 2,689,918 |
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.