Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.710	0.710	0.680	0.710	0.710	280,782
2022-04-26	0.710	0.720	0.680	0.710	0.710	294,345
2022-04-21	0.670	0.710	0.670	0.710	0.710	668,571
2022-04-20	0.670	0.690	0.660	0.670	0.670	147,250
2022-04-19	0.630	0.680	0.630	0.670	0.670	815,685
2022-04-18	0.680	0.680	0.610	0.630	0.630	531,424
2022-04-17	0.680	0.680	0.620	0.680	0.680	426,555
2022-04-14	0.680	0.700	0.640	0.680	0.680	312,691
2022-04-13	0.680	0.700	0.660	0.680	0.680	273,539
2022-04-12	0.710	0.710	0.670	0.680	0.680	886,327
2022-04-11	0.710	0.710	0.690	0.710	0.710	279,117
2022-04-10	0.710	0.710	0.690	0.710	0.710	357,801
2022-04-07	0.710	0.720	0.700	0.710	0.710	343,190
2022-04-06	0.710	0.720	0.710	0.710	0.710	99,039
2022-04-05	0.720	0.730	0.710	0.710	0.710	605,938
2022-04-04	0.720	0.730	0.720	0.720	0.720	202,949
2022-04-03	0.700	0.720	0.700	0.720	0.720	443,462
2022-03-31	0.700	0.710	0.690	0.700	0.700	535,879
2022-03-30	0.710	0.720	0.700	0.700	0.700	818,537
2022-03-29	0.690	0.730	0.690	0.710	0.710	1,908,966
2022-03-28	0.740	0.740	0.690	0.690	0.690	956,561
2022-03-27	0.760	0.760	0.720	0.740	0.740	563,755
2022-03-24	0.770	0.780	0.760	0.760	0.760	597,805
2022-03-23	0.780	0.790	0.760	0.770	0.770	543,233
2022-03-22	0.780	0.800	0.780	0.780	0.780	1,040,112
2022-03-21	0.750	0.790	0.740	0.780	0.780	629,169
2022-03-20	0.750	0.760	0.740	0.750	0.750	286,731
2022-03-17	0.750	0.770	0.740	0.750	0.750	151,690
2022-03-16	0.750	0.760	0.740	0.750	0.750	816,388
2022-03-15	0.750	0.760	0.710	0.750	0.750	282,493
2022-03-14	0.750	0.770	0.710	0.750	0.750	398,585
2022-03-13	0.750	0.770	0.730	0.750	0.750	220,762
2022-03-10	0.750	0.770	0.740	0.750	0.750	240,748
2022-03-09	0.750	0.770	0.740	0.750	0.750	317,152
2022-03-08	0.750	0.770	0.720	0.750	0.750	839,298
2022-03-07	0.780	0.790	0.740	0.750	0.750	2,871,171
2022-03-06	0.770	0.790	0.750	0.780	0.780	1,264,867
2022-03-03	0.740	0.790	0.730	0.770	0.770	2,243,514
2022-03-02	0.740	0.750	0.720	0.740	0.740	489,477
2022-03-01	0.710	0.760	0.710	0.740	0.740	3,927,441
2022-02-28	0.730	0.730	0.700	0.710	0.710	1,305,245
2022-02-27	0.690	0.760	0.690	0.730	0.730	1,180,822
2022-02-24	0.800	0.800	0.680	0.690	0.690	5,873,075
2022-02-23	0.800	0.820	0.790	0.800	0.800	6,328,239
2022-02-22	0.820	0.820	0.800	0.800	0.800	2,296,619
2022-02-21	0.830	0.840	0.810	0.820	0.820	1,657,300
2022-02-20	0.840	0.840	0.820	0.830	0.830	530,650
2022-02-17	0.850	0.860	0.830	0.840	0.840	1,450,208
2022-02-16	0.860	0.880	0.850	0.850	0.850	826,252
2022-02-15	0.850	0.870	0.840	0.860	0.860	741,935
2022-02-14	0.870	0.880	0.840	0.850	0.850	1,368,053
2022-02-13	0.910	0.910	0.870	0.870	0.870	2,886,081
2022-02-10	0.910	0.920	0.900	0.910	0.910	741,570
2022-02-09	0.910	0.920	0.910	0.910	0.910	1,134,073
2022-02-08	0.920	0.930	0.910	0.910	0.910	1,241,942
2022-02-07	0.920	0.930	0.920	0.920	0.920	589,758
2022-02-06	0.920	0.930	0.910	0.920	0.920	459,750
2022-02-03	0.910	0.920	0.910	0.920	0.920	1,530,261
2022-02-02	0.920	0.930	0.900	0.910	0.910	4,617,768
2022-02-01	0.920	0.930	0.920	0.920	0.920	2,012,508

← NewerPage 19 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.