Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	2.000	2.170	1.920	2.000	2.000	2,689,918
2023-10-26	2.030	2.070	1.990	2.000	2.000	1,542,977
2023-10-25	1.950	2.070	1.940	2.030	2.030	1,172,611
2023-10-24	1.920	1.990	1.900	1.950	1.950	811,966
2023-10-23	1.750	1.990	1.740	1.920	1.920	1,018,209
2023-10-22	1.720	1.750	1.700	1.750	1.750	269,743
2023-10-19	1.710	1.730	1.680	1.720	1.720	362,410
2023-10-18	1.720	1.770	1.680	1.710	1.710	309,574
2023-10-17	1.700	1.740	1.660	1.720	1.720	964,974
2023-10-16	1.660	1.710	1.630	1.700	1.700	845,391
2023-10-15	1.640	1.670	1.610	1.660	1.660	935,663
2023-10-12	1.650	1.660	1.640	1.640	1.640	1,560,188
2023-10-11	1.690	1.730	1.640	1.650	1.650	3,038,298
2023-10-10	1.690	1.710	1.650	1.690	1.690	437,333
2023-10-09	1.680	1.740	1.650	1.690	1.690	560,261
2023-10-08	1.750	1.750	1.660	1.680	1.680	349,938
2023-10-04	1.730	1.760	1.710	1.750	1.750	1,014,530
2023-10-03	1.760	1.760	1.730	1.730	1.730	517,168
2023-10-02	1.770	1.790	1.740	1.760	1.760	632,054
2023-10-01	1.770	1.780	1.740	1.770	1.770	220,500
2023-09-27	1.780	1.780	1.730	1.770	1.770	854,337
2023-09-26	1.770	1.790	1.720	1.780	1.780	429,528
2023-09-25	1.770	1.790	1.720	1.770	1.770	474,196
2023-09-24	1.770	1.800	1.750	1.770	1.770	56,274
2023-09-21	1.770	1.780	1.750	1.770	1.770	458,213
2023-09-20	1.800	1.800	1.750	1.770	1.770	1,181,180
2023-09-19	1.800	1.800	1.780	1.800	1.800	478,635
2023-09-18	1.800	1.800	1.760	1.800	1.800	80,159
2023-09-17	1.800	1.810	1.750	1.800	1.800	845,900
2023-09-14	1.780	1.810	1.750	1.800	1.800	1,146,581
2023-09-13	1.750	1.780	1.730	1.780	1.780	576,491
2023-09-12	1.730	1.770	1.700	1.750	1.750	569,874
2023-09-11	1.720	1.740	1.660	1.730	1.730	850,544
2023-09-10	1.780	1.780	1.710	1.720	1.720	374,882
2023-09-07	1.750	1.820	1.710	1.780	1.780	704,098
2023-09-06	1.780	1.790	1.750	1.750	1.750	420,086
2023-09-05	1.680	1.840	1.660	1.780	1.780	2,062,010
2023-09-04	1.680	1.690	1.640	1.680	1.680	390,390
2023-09-03	1.660	1.680	1.630	1.680	1.680	742,948
2023-08-31	1.630	1.680	1.630	1.660	1.660	1,003,264
2023-08-30	1.640	1.680	1.630	1.630	1.630	1,048,462
2023-08-29	1.650	1.680	1.640	1.640	1.640	817,828
2023-08-28	1.690	1.700	1.640	1.650	1.650	1,929,939
2023-08-27	1.690	1.750	1.690	1.690	1.690	3,063,736
2023-08-24	1.670	1.750	1.650	1.690	1.690	3,719,044
2023-08-23	1.470	1.750	1.470	1.670	1.670	4,789,428
2023-08-22	1.480	1.520	1.460	1.470	1.470	1,326,707
2023-08-21	1.530	1.530	1.470	1.480	1.480	779,949
2023-08-20	1.550	1.550	1.520	1.530	1.530	334,521
2023-08-17	1.570	1.580	1.530	1.550	1.550	491,385
2023-08-16	1.600	1.600	1.550	1.570	1.570	837,064
2023-08-15	1.610	1.620	1.590	1.600	1.600	556,484
2023-08-14	1.600	1.620	1.580	1.610	1.610	2,710,482
2023-08-13	1.600	1.620	1.540	1.600	1.600	2,131,758
2023-08-10	1.630	1.640	1.590	1.600	1.600	1,045,039
2023-08-09	1.570	1.640	1.550	1.630	1.630	3,206,214
2023-08-08	1.620	1.640	1.560	1.570	1.570	1,375,433
2023-08-07	1.540	1.620	1.540	1.620	1.620	3,596,688
2023-08-06	1.470	1.550	1.420	1.540	1.540	3,541,479
2023-08-03	1.410	1.490	1.390	1.470	1.470	3,848,453

← NewerPage 13 of 21 · 1,211 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.