Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.590	0.590	0.580	0.580	0.580	591,317
2022-10-27	0.580	0.610	0.580	0.590	0.590	4,201,632
2022-10-26	0.580	0.580	0.570	0.580	0.580	1,401,382
2022-10-25	0.580	0.590	0.580	0.580	0.580	965,165
2022-10-24	0.590	0.600	0.580	0.580	0.580	1,608,320
2022-10-23	0.580	0.600	0.580	0.590	0.590	734,692
2022-10-20	0.590	0.590	0.580	0.580	0.580	2,732,852
2022-10-19	0.590	0.600	0.590	0.590	0.590	706,047
2022-10-18	0.590	0.600	0.590	0.590	0.590	1,196,697
2022-10-17	0.590	0.600	0.580	0.590	0.590	5,788,447
2022-10-16	0.590	0.600	0.580	0.590	0.590	2,469,414
2022-10-13	0.590	0.600	0.580	0.590	0.590	790,804
2022-10-12	0.590	0.600	0.570	0.590	0.590	473,214
2022-10-11	0.600	0.600	0.580	0.590	0.590	527,868
2022-10-10	0.600	0.610	0.590	0.600	0.600	511,674
2022-10-09	0.610	0.610	0.590	0.600	0.600	1,004,807
2022-10-05	0.620	0.620	0.610	0.610	0.610	545,161
2022-10-04	0.610	0.620	0.610	0.620	0.620	1,099,415
2022-10-03	0.610	0.620	0.610	0.610	0.610	351,181
2022-10-02	0.610	0.630	0.610	0.610	0.610	2,068,086
2022-09-29	0.620	0.620	0.610	0.610	0.610	2,271,555
2022-09-28	0.620	0.620	0.610	0.620	0.620	437,353
2022-09-27	0.620	0.620	0.610	0.620	0.620	1,612,378
2022-09-26	0.610	0.630	0.610	0.620	0.620	1,189,916
2022-09-25	0.630	0.630	0.610	0.610	0.610	958,753
2022-09-22	0.630	0.640	0.620	0.630	0.630	426,248
2022-09-21	0.630	0.640	0.620	0.630	0.630	1,838,542
2022-09-20	0.630	0.630	0.610	0.630	0.630	519,441
2022-09-19	0.640	0.640	0.600	0.630	0.630	898,094
2022-09-18	0.640	0.650	0.600	0.640	0.640	360,530
2022-09-15	0.650	0.650	0.640	0.640	0.640	745,212
2022-09-14	0.660	0.670	0.640	0.650	0.650	1,079,100
2022-09-13	0.670	0.680	0.660	0.660	0.660	1,290,068
2022-09-12	0.660	0.670	0.660	0.670	0.670	876,088
2022-09-11	0.660	0.670	0.660	0.660	0.660	1,520,869
2022-09-08	0.660	0.670	0.660	0.660	0.660	1,074,617
2022-09-07	0.670	0.680	0.660	0.660	0.660	1,829,423
2022-09-06	0.660	0.680	0.660	0.670	0.670	1,293,908
2022-09-05	0.660	0.670	0.660	0.660	0.660	944,069
2022-09-04	0.660	0.660	0.640	0.660	0.660	485,635
2022-09-01	0.660	0.670	0.650	0.660	0.660	1,539,053
2022-08-31	0.670	0.680	0.660	0.660	0.660	757,867
2022-08-30	0.670	0.670	0.660	0.670	0.670	1,970,144
2022-08-29	0.670	0.690	0.660	0.670	0.670	3,490,648
2022-08-28	0.680	0.680	0.670	0.670	0.670	1,559,090
2022-08-25	0.660	0.690	0.660	0.680	0.680	3,034,801
2022-08-24	0.670	0.670	0.660	0.660	0.660	1,321,008
2022-08-23	0.670	0.690	0.670	0.670	0.670	2,109,171
2022-08-22	0.670	0.680	0.660	0.670	0.670	949,807
2022-08-21	0.660	0.680	0.660	0.670	0.670	1,817,873
2022-08-18	0.660	0.670	0.650	0.660	0.660	1,580,899
2022-08-17	0.660	0.680	0.650	0.660	0.660	3,347,644
2022-08-16	0.660	0.680	0.660	0.660	0.660	4,430,687
2022-08-15	0.660	0.690	0.650	0.660	0.660	12,069,867
2022-08-14	0.640	0.660	0.640	0.660	0.660	6,360,066
2022-08-11	0.630	0.650	0.630	0.640	0.640	1,121,702
2022-08-10	0.630	0.640	0.630	0.630	0.630	2,062,681
2022-08-09	0.650	0.650	0.630	0.630	0.630	1,658,956
2022-08-08	0.650	0.660	0.640	0.650	0.650	2,219,608
2022-08-07	0.620	0.660	0.620	0.650	0.650	3,044,402

← NewerPage 17 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.