Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.600	0.630	0.600	0.620	0.620	3,755,170
2022-08-03	0.600	0.610	0.600	0.600	0.600	1,763,136
2022-08-02	0.600	0.600	0.590	0.600	0.600	514,270
2022-08-01	0.610	0.610	0.590	0.600	0.600	1,211,511
2022-07-31	0.590	0.610	0.590	0.610	0.610	1,068,543
2022-07-28	0.590	0.600	0.580	0.590	0.590	512,164
2022-07-27	0.600	0.610	0.590	0.590	0.590	1,561,802
2022-07-26	0.600	0.610	0.600	0.600	0.600	2,936,086
2022-07-25	0.610	0.620	0.600	0.600	0.600	1,871,606
2022-07-24	0.600	0.620	0.600	0.610	0.610	1,617,681
2022-07-21	0.590	0.610	0.590	0.600	0.600	1,957,025
2022-07-20	0.590	0.600	0.580	0.590	0.590	908,060
2022-07-19	0.580	0.590	0.580	0.590	0.590	836,248
2022-07-18	0.570	0.590	0.570	0.580	0.580	1,361,643
2022-07-17	0.570	0.590	0.570	0.570	0.570	400,844
2022-07-07	0.560	0.590	0.560	0.570	0.570	580,724
2022-07-06	0.560	0.580	0.560	0.560	0.560	482,955
2022-07-05	0.560	0.590	0.560	0.560	0.560	510,449
2022-07-04	0.590	0.590	0.560	0.560	0.560	692,650
2022-07-03	0.590	0.600	0.580	0.590	0.590	453,858
2022-06-29	0.590	0.610	0.570	0.590	0.590	1,462,350
2022-06-28	0.590	0.600	0.570	0.590	0.590	686,263
2022-06-27	0.610	0.620	0.580	0.590	0.590	1,498,147
2022-06-26	0.620	0.630	0.610	0.610	0.610	708,982
2022-06-23	0.620	0.630	0.620	0.620	0.620	2,105,095
2022-06-22	0.620	0.640	0.620	0.620	0.620	1,581,656
2022-06-21	0.630	0.650	0.600	0.620	0.620	1,628,288
2022-06-20	0.640	0.660	0.630	0.630	0.630	1,313,775
2022-06-19	0.680	0.680	0.630	0.640	0.640	1,531,470
2022-06-16	0.700	0.710	0.680	0.680	0.680	2,377,289
2022-06-15	0.680	0.710	0.680	0.700	0.700	3,977,871
2022-06-14	0.670	0.680	0.650	0.680	0.680	8,067,068
2022-06-13	0.680	0.690	0.650	0.670	0.670	970,314
2022-06-12	0.650	0.690	0.640	0.680	0.680	1,256,067
2022-06-09	0.650	0.660	0.640	0.650	0.650	464,735
2022-06-08	0.630	0.650	0.630	0.650	0.650	1,464,250
2022-06-07	0.640	0.640	0.630	0.630	0.630	3,098,347
2022-06-06	0.640	0.650	0.630	0.640	0.640	2,990,366
2022-06-05	0.640	0.650	0.620	0.640	0.640	418,485
2022-06-02	0.640	0.640	0.610	0.640	0.640	185,216
2022-06-01	0.640	0.640	0.610	0.640	0.640	81,700
2022-05-31	0.640	0.640	0.600	0.640	0.640	218,130
2022-05-30	0.640	0.640	0.620	0.640	0.640	44,381
2022-05-29	0.640	0.640	0.600	0.640	0.640	252,545
2022-05-26	0.640	0.640	0.600	0.640	0.640	106,656
2022-05-25	0.640	0.640	0.620	0.640	0.640	310,797
2022-05-24	0.640	0.650	0.630	0.640	0.640	115,870
2022-05-23	0.640	0.650	0.640	0.640	0.640	416,166
2022-05-22	0.640	0.650	0.640	0.640	0.640	165,260
2022-05-19	0.650	0.650	0.630	0.640	0.640	710,958
2022-05-18	0.650	0.660	0.640	0.650	0.650	54,876
2022-05-17	0.650	0.660	0.640	0.650	0.650	352,681
2022-05-16	0.650	0.650	0.630	0.650	0.650	244,611
2022-05-15	0.660	0.670	0.640	0.650	0.650	570,873
2022-05-12	0.690	0.690	0.650	0.660	0.660	2,764,523
2022-05-11	0.680	0.700	0.680	0.690	0.690	808,355
2022-05-10	0.700	0.710	0.670	0.680	0.680	646,020
2022-05-09	0.730	0.740	0.700	0.700	0.700	737,112
2022-05-08	0.730	0.740	0.700	0.730	0.730	288,010
2022-04-28	0.710	0.730	0.700	0.730	0.730	927,520

← NewerPage 18 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.