Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.881	0.887	0.871	0.872	0.872	264,224,208
2026-07-21	0.881	0.893	0.872	0.873	0.873	342,039,072
2026-07-20	0.838	0.873	0.838	0.871	0.871	322,607,104
2026-07-19	0.850	0.851	0.838	0.838	0.838	62,080,096
2026-07-16	0.859	0.864	0.847	0.848	0.848	89,489,560
2026-07-15	0.840	0.870	0.836	0.847	0.847	142,327,040
2026-07-14	0.839	0.850	0.826	0.837	0.837	122,393,024
2026-07-13	0.840	0.865	0.832	0.839	0.839	151,158,992
2026-07-12	0.777	0.824	0.776	0.817	0.817	91,843,376
2026-07-09	0.771	0.778	0.767	0.778	0.778	5,879,448
2026-07-08	0.779	0.779	0.768	0.770	0.770	7,875,988
2026-07-07	0.780	0.790	0.776	0.778	0.778	12,751,560
2026-07-06	0.770	0.790	0.770	0.780	0.780	17,861,923
2026-07-05	0.760	0.770	0.760	0.770	0.770	6,385,480
2026-07-01	0.770	0.770	0.760	0.760	0.760	9,179,259
2026-06-30	0.770	0.770	0.760	0.770	0.770	18,233,656
2026-06-29	0.760	0.770	0.760	0.770	0.770	8,033,186
2026-06-28	0.780	0.780	0.760	0.760	0.760	11,755,461
2026-06-25	0.790	0.790	0.780	0.780	0.780	10,032,928
2026-06-24	0.790	0.800	0.790	0.790	0.790	9,158,503
2026-06-23	0.800	0.810	0.790	0.790	0.790	10,385,679
2026-06-22	0.810	0.820	0.800	0.800	0.800	13,940,549
2026-06-21	0.810	0.820	0.810	0.810	0.810	14,982,364
2026-06-17	0.810	0.820	0.810	0.810	0.810	17,247,606
2026-06-16	0.800	0.820	0.800	0.810	0.810	25,333,345
2026-06-15	0.790	0.800	0.790	0.800	0.800	11,641,990
2026-06-14	0.770	0.800	0.770	0.790	0.790	9,104,562
2026-06-11	0.790	0.790	0.770	0.770	0.770	1,171,913,061
2026-06-10	0.820	0.820	0.790	0.790	0.790	21,061,479
2026-06-09	0.820	0.830	0.820	0.820	0.820	12,048,196
2026-06-08	0.820	0.830	0.820	0.820	0.820	15,994,214
2026-06-07	0.810	0.830	0.810	0.820	0.820	30,755,798
2026-06-04	0.800	0.830	0.800	0.810	0.810	27,776,139
2026-06-03	0.790	0.810	0.790	0.800	0.800	12,446,045
2026-06-02	0.790	0.800	0.790	0.790	0.790	7,159,477
2026-06-01	0.780	0.800	0.780	0.790	0.790	7,407,280
2026-05-25	0.780	0.780	0.780	0.780	0.780	4,235,505
2026-05-24	0.770	0.780	0.770	0.780	0.780	5,958,927
2026-05-21	0.770	0.780	0.770	0.770	0.770	7,056,570
2026-05-20	0.790	0.800	0.770	0.770	0.770	10,499,818
2026-05-19	0.800	0.800	0.790	0.790	0.790	11,147,129
2026-05-18	0.800	0.810	0.800	0.800	0.800	10,331,831
2026-05-17	0.810	0.820	0.800	0.800	0.800	8,948,084
2026-05-14	0.800	0.820	0.800	0.810	0.810	16,821,987
2026-05-13	0.800	0.810	0.800	0.800	0.800	9,149,001
2026-05-12	0.810	0.820	0.800	0.800	0.800	8,277,244
2026-05-11	0.810	0.810	0.800	0.810	0.810	7,509,545
2026-05-10	0.800	0.810	0.800	0.810	0.810	7,689,761
2026-05-06	0.800	0.810	0.800	0.800	0.800	13,834,628
2026-05-05	0.820	0.830	0.790	0.800	0.800	31,353,735
2026-05-04	0.830	0.840	0.820	0.820	0.820	31,285,572
2026-05-03	0.820	0.840	0.820	0.830	0.830	34,216,390
2026-04-30	0.820	0.830	0.820	0.820	0.820	11,607,456
2026-04-29	0.800	0.840	0.800	0.820	0.820	39,396,711
2026-04-28	0.810	0.810	0.800	0.800	0.800	11,081,716
2026-04-27	0.790	0.820	0.790	0.810	0.810	21,893,278
2026-04-26	0.790	0.800	0.790	0.790	0.790	12,409,566
2026-04-23	0.780	0.810	0.780	0.790	0.790	38,333,447
2026-04-22	0.780	0.790	0.780	0.780	0.780	12,108,627
2026-04-21	0.780	0.790	0.780	0.780	0.780	10,768,448

← NewerPage 2 of 21 · 1,214 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.