Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.370	1.420	1.370	1.410	1.410	2,667,507
2023-08-01	1.380	1.390	1.350	1.370	1.370	2,204,873
2023-07-31	1.400	1.420	1.370	1.380	1.380	2,536,707
2023-07-30	1.310	1.420	1.310	1.400	1.400	4,648,253
2023-07-27	1.280	1.360	1.260	1.310	1.310	3,415,842
2023-07-26	1.290	1.320	1.260	1.280	1.280	6,165,026
2023-07-25	1.170	1.290	1.170	1.290	1.290	7,992,445
2023-07-24	1.110	1.190	1.100	1.170	1.170	4,698,427
2023-07-19	1.100	1.120	1.090	1.110	1.110	521,674
2023-07-18	1.100	1.120	1.080	1.100	1.100	957,051
2023-07-17	1.070	1.120	1.070	1.100	1.100	995,641
2023-07-16	1.080	1.100	1.070	1.070	1.070	2,240,204
2023-07-13	1.090	1.110	1.080	1.080	1.080	405,899
2023-07-12	1.100	1.130	1.080	1.090	1.090	1,312,826
2023-07-11	1.080	1.130	1.080	1.100	1.100	930,965
2023-07-10	1.040	1.100	1.030	1.080	1.080	1,050,111
2023-07-09	1.120	1.140	1.030	1.040	1.040	2,368,044
2023-07-06	1.140	1.160	1.120	1.120	1.120	1,007,056
2023-07-05	1.160	1.160	1.140	1.140	1.140	1,089,680
2023-07-04	1.130	1.190	1.130	1.160	1.160	2,500,893
2023-06-26	1.110	1.140	1.110	1.130	1.130	1,944,199
2023-06-25	1.100	1.150	1.090	1.110	1.110	3,016,452
2023-06-22	1.070	1.100	1.070	1.100	1.100	1,346,827
2023-06-21	1.110	1.120	1.070	1.070	1.070	3,058,022
2023-06-20	1.070	1.150	1.070	1.110	1.110	5,310,770
2023-06-19	1.060	1.110	1.060	1.070	1.070	1,781,596
2023-06-18	1.070	1.100	1.060	1.060	1.060	1,710,110
2023-06-15	1.090	1.110	1.060	1.070	1.070	2,104,288
2023-06-14	1.100	1.140	1.090	1.090	1.090	2,091,980
2023-06-13	1.130	1.160	1.100	1.100	1.100	1,529,716
2023-06-12	1.090	1.180	1.090	1.130	1.130	3,928,756
2023-06-11	1.100	1.130	1.080	1.090	1.090	1,634,440
2023-06-08	1.120	1.150	1.100	1.100	1.100	2,512,683
2023-06-07	1.080	1.160	1.080	1.120	1.120	3,641,981
2023-06-06	1.130	1.160	1.080	1.080	1.080	4,547,926
2023-06-05	1.160	1.190	1.120	1.130	1.130	7,215,640
2023-06-04	1.130	1.230	1.130	1.160	1.160	15,464,303
2023-06-01	0.980	1.140	0.980	1.130	1.130	15,284,777
2023-05-31	1.000	1.000	0.980	0.980	0.980	3,935,683
2023-05-30	0.990	1.050	0.970	1.000	1.000	11,335,039
2023-05-29	0.910	0.990	0.910	0.990	0.990	10,180,444
2023-05-28	0.860	0.920	0.860	0.910	0.910	3,149,549
2023-05-25	0.860	0.870	0.850	0.860	0.860	450,746
2023-05-24	0.850	0.870	0.840	0.860	0.860	1,476,655
2023-05-23	0.840	0.850	0.820	0.850	0.850	894,064
2023-05-22	0.830	0.860	0.800	0.840	0.840	1,728,260
2023-05-21	0.830	0.840	0.820	0.830	0.830	240,553
2023-05-18	0.830	0.830	0.820	0.830	0.830	204,401
2023-05-17	0.830	0.840	0.820	0.830	0.830	272,309
2023-05-16	0.840	0.840	0.820	0.830	0.830	705,974
2023-05-15	0.850	0.860	0.840	0.840	0.840	1,147,249
2023-05-14	0.850	0.860	0.850	0.850	0.850	659,785
2023-05-11	0.860	0.860	0.850	0.850	0.850	1,297,460
2023-05-10	0.860	0.860	0.850	0.860	0.860	1,761,795
2023-05-09	0.860	0.870	0.850	0.860	0.860	1,484,731
2023-05-08	0.850	0.870	0.850	0.860	0.860	992,720
2023-05-07	0.850	0.870	0.850	0.850	0.850	797,533
2023-05-03	0.860	0.870	0.850	0.850	0.850	1,014,083
2023-05-02	0.870	0.880	0.860	0.860	0.860	1,357,990
2023-04-30	0.870	0.900	0.870	0.880	0.880	1,605,793

← NewerPage 14 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.