Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.850	0.880	0.850	0.870	0.870	1,634,948
2023-04-26	0.860	0.870	0.840	0.850	0.850	1,593,350
2023-04-19	0.870	0.870	0.860	0.860	0.860	902,677
2023-04-18	0.850	0.870	0.850	0.870	0.870	463,354
2023-04-13	0.850	0.860	0.840	0.850	0.850	1,116,441
2023-04-12	0.860	0.870	0.840	0.850	0.850	840,880
2023-04-11	0.860	0.870	0.850	0.860	0.860	708,270
2023-04-10	0.850	0.860	0.850	0.860	0.860	648,964
2023-04-09	0.860	0.870	0.840	0.850	0.850	1,748,892
2023-04-06	0.850	0.880	0.840	0.860	0.860	1,934,280
2023-04-05	0.850	0.870	0.840	0.850	0.850	2,586,615
2023-04-04	0.850	0.870	0.840	0.850	0.850	1,023,836
2023-04-03	0.800	0.860	0.800	0.850	0.850	1,562,000
2023-04-02	0.800	0.850	0.800	0.800	0.800	212,861
2023-03-30	0.800	0.820	0.800	0.800	0.800	352,596
2023-03-29	0.810	0.820	0.800	0.800	0.800	597,771
2023-03-28	0.800	0.810	0.790	0.810	0.810	556,496
2023-03-27	0.790	0.830	0.790	0.800	0.800	1,444,978
2023-03-26	0.790	0.830	0.790	0.790	0.790	175,628
2023-03-23	0.790	0.820	0.780	0.790	0.790	100,530
2023-03-22	0.800	0.830	0.760	0.790	0.790	890,087
2023-03-21	0.800	0.830	0.790	0.800	0.800	1,075,357
2023-03-20	0.760	0.820	0.760	0.800	0.800	564,799
2023-03-19	0.710	0.770	0.670	0.760	0.760	901,393
2023-03-16	0.700	0.750	0.650	0.710	0.710	1,636,310
2023-03-15	0.750	0.790	0.620	0.700	0.700	2,068,372
2023-03-14	0.740	0.790	0.700	0.750	0.750	1,792,820
2023-03-13	0.830	0.840	0.700	0.740	0.740	1,819,817
2023-03-12	0.860	0.870	0.820	0.830	0.830	2,101,512
2023-03-09	0.850	0.860	0.840	0.860	0.860	1,557,177
2023-03-08	0.850	0.860	0.830	0.850	0.850	1,563,337
2023-03-07	0.880	0.890	0.840	0.850	0.850	1,619,030
2023-03-06	0.890	0.900	0.880	0.880	0.880	4,449,074
2023-03-05	0.900	0.920	0.890	0.890	0.890	1,310,130
2023-03-02	0.890	0.940	0.890	0.900	0.900	2,412,328
2023-03-01	0.880	0.900	0.880	0.890	0.890	1,141,409
2023-02-28	0.880	0.910	0.870	0.880	0.880	1,833,725
2023-02-27	0.890	0.900	0.880	0.880	0.880	1,709,996
2023-02-26	0.900	0.920	0.880	0.890	0.890	656,977
2023-02-23	0.890	0.900	0.870	0.900	0.900	848,630
2023-02-22	0.900	0.910	0.880	0.890	0.890	1,682,395
2023-02-21	0.900	0.920	0.860	0.900	0.900	1,884,838
2023-02-20	0.910	0.930	0.890	0.900	0.900	2,242,847
2023-02-19	0.910	0.940	0.900	0.910	0.910	3,173,354
2023-02-16	0.900	0.910	0.890	0.910	0.910	814,697
2023-02-15	0.900	0.910	0.890	0.900	0.900	1,520,101
2023-02-14	0.890	0.910	0.890	0.900	0.900	404,100
2023-02-13	0.890	0.900	0.880	0.890	0.890	707,488
2023-02-12	0.880	0.900	0.880	0.890	0.890	646,261
2023-02-09	0.870	0.890	0.870	0.880	0.880	925,155
2023-02-08	0.890	0.900	0.860	0.870	0.870	1,093,800
2023-02-07	0.870	0.900	0.870	0.890	0.890	1,660,587
2023-02-06	0.840	0.870	0.840	0.870	0.870	987,039
2023-02-05	0.880	0.890	0.830	0.840	0.840	2,144,520
2023-02-02	0.910	0.910	0.860	0.880	0.880	1,834,432
2023-02-01	0.890	0.920	0.870	0.910	0.910	1,530,549
2023-01-31	0.940	0.950	0.850	0.890	0.890	4,725,303
2023-01-30	0.970	0.990	0.940	0.940	0.940	4,502,391
2023-01-29	0.970	1.010	0.960	0.970	0.970	6,329,432
2023-01-25	0.950	1.010	0.950	0.970	0.970	5,865,962

← NewerPage 15 of 21 · 1,215 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.