Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	0.980	1.000	0.940	0.950	0.950	4,611,583
2023-01-23	1.010	1.050	0.980	0.980	0.980	6,598,742
2023-01-22	0.880	1.050	0.880	1.010	1.010	19,843,525
2023-01-19	0.860	0.890	0.850	0.880	0.880	3,982,769
2023-01-18	0.870	0.890	0.850	0.860	0.860	3,372,209
2023-01-17	0.850	0.890	0.850	0.870	0.870	4,241,368
2023-01-16	0.850	0.880	0.840	0.850	0.850	4,153,396
2023-01-15	0.870	0.870	0.850	0.850	0.850	1,581,501
2023-01-12	0.870	0.900	0.840	0.870	0.870	2,489,536
2023-01-11	0.890	0.920	0.860	0.870	0.870	2,985,770
2023-01-10	0.910	0.930	0.880	0.890	0.890	5,968,242
2023-01-09	0.930	0.960	0.910	0.910	0.910	6,420,840
2023-01-05	0.940	0.970	0.920	0.930	0.930	4,339,865
2023-01-04	0.970	0.990	0.920	0.940	0.940	4,099,586
2023-01-03	0.950	0.980	0.940	0.970	0.970	2,662,883
2023-01-02	0.930	0.950	0.920	0.950	0.950	1,756,547
2022-12-29	0.930	0.950	0.920	0.930	0.930	2,926,584
2022-12-28	0.910	0.950	0.910	0.930	0.930	3,073,792
2022-12-27	0.910	0.940	0.900	0.910	0.910	2,243,305
2022-12-26	0.880	0.940	0.880	0.910	0.910	1,985,464
2022-12-25	0.900	0.910	0.880	0.880	0.880	2,328,024
2022-12-22	0.910	0.950	0.900	0.900	0.900	3,307,560
2022-12-21	0.930	0.930	0.900	0.910	0.910	3,262,534
2022-12-20	0.980	1.000	0.910	0.930	0.930	11,026,684
2022-12-19	1.030	1.050	0.970	0.980	0.980	9,573,980
2022-12-18	1.040	1.060	1.030	1.030	1.030	3,648,078
2022-12-15	1.030	1.110	1.030	1.040	1.040	15,080,634
2022-12-14	1.030	1.050	1.020	1.030	1.030	5,561,719
2022-12-13	1.030	1.060	1.020	1.030	1.030	5,840,320
2022-12-12	1.030	1.040	0.990	1.030	1.030	4,347,986
2022-12-11	1.080	1.100	1.020	1.030	1.030	13,660,486
2022-12-08	0.980	1.160	0.950	1.080	1.080	14,748,390
2022-12-07	0.870	0.990	0.870	0.980	0.980	14,863,085
2022-12-06	0.890	0.910	0.870	0.870	0.870	1,672,202
2022-12-05	0.910	0.930	0.880	0.890	0.890	4,813,903
2022-12-04	0.890	0.940	0.880	0.910	0.910	7,608,854
2022-12-01	0.910	0.940	0.890	0.890	0.890	8,060,447
2022-11-30	0.910	0.920	0.870	0.910	0.910	9,603,064
2022-11-29	0.850	1.000	0.850	0.910	0.910	20,307,357
2022-11-28	0.780	0.880	0.780	0.850	0.850	10,934,798
2022-11-27	0.790	0.820	0.780	0.780	0.780	4,151,610
2022-11-24	0.820	0.840	0.780	0.790	0.790	5,865,596
2022-11-23	0.790	0.850	0.780	0.820	0.820	4,104,311
2022-11-22	0.750	0.820	0.730	0.790	0.790	13,692,240
2022-11-21	0.770	0.790	0.730	0.750	0.750	9,063,605
2022-11-20	0.650	0.780	0.650	0.770	0.770	20,028,404
2022-11-17	0.640	0.660	0.640	0.650	0.650	3,747,242
2022-11-16	0.590	0.640	0.590	0.640	0.640	11,133,314
2022-11-15	0.580	0.600	0.580	0.590	0.590	1,529,619
2022-11-14	0.570	0.590	0.570	0.580	0.580	538,595
2022-11-13	0.570	0.590	0.570	0.570	0.570	388,353
2022-11-10	0.570	0.580	0.570	0.570	0.570	713,202
2022-11-09	0.580	0.580	0.560	0.570	0.570	715,058
2022-11-08	0.580	0.590	0.580	0.580	0.580	665,719
2022-11-07	0.580	0.590	0.580	0.580	0.580	830,139
2022-11-06	0.580	0.590	0.580	0.580	0.580	495,809
2022-11-03	0.590	0.590	0.580	0.580	0.580	793,602
2022-11-02	0.590	0.590	0.580	0.590	0.590	791,227
2022-11-01	0.580	0.590	0.580	0.590	0.590	1,301,529
2022-10-31	0.580	0.590	0.580	0.580	0.580	1,951,624

← NewerPage 16 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.