Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.920	0.930	0.910	0.920	0.920	726,209
2022-01-30	0.920	0.950	0.910	0.920	0.920	975,817
2022-01-26	0.940	0.940	0.920	0.920	0.920	2,497,825
2022-01-25	0.950	0.960	0.940	0.940	0.940	1,478,844
2022-01-24	0.970	0.980	0.940	0.950	0.950	2,312,900
2022-01-23	0.990	0.990	0.970	0.970	0.970	444,604
2022-01-20	1.000	1.000	0.980	0.990	0.990	1,417,985
2022-01-19	1.000	1.010	0.980	1.000	1.000	292,170
2022-01-18	1.000	1.000	0.990	1.000	1.000	759,602
2022-01-17	1.000	1.010	0.990	1.000	1.000	929,249
2022-01-16	1.020	1.030	0.990	1.000	1.000	626,047
2022-01-13	1.020	1.040	1.010	1.020	1.020	741,790
2022-01-12	1.030	1.040	1.020	1.020	1.020	941,103
2022-01-11	1.040	1.050	1.020	1.030	1.030	908,093
2022-01-10	1.040	1.050	1.040	1.040	1.040	149,394
2022-01-09	1.050	1.060	1.040	1.040	1.040	553,900
2022-01-05	1.040	1.060	1.040	1.050	1.050	1,583,119
2022-01-04	1.050	1.060	1.030	1.040	1.040	771,911
2022-01-03	1.050	1.070	1.040	1.050	1.050	449,303
2022-01-02	1.070	1.080	1.050	1.050	1.050	932,573
2021-12-30	1.000	1.080	1.000	1.070	1.070	2,987,416
2021-12-29	1.010	1.020	1.000	1.000	1.000	1,138,378
2021-12-28	1.010	1.020	1.000	1.010	1.010	611,417
2021-12-27	1.010	1.020	1.000	1.010	1.010	579,277
2021-12-26	1.010	1.030	1.010	1.010	1.010	854,971
2021-12-23	1.010	1.020	1.010	1.010	1.010	621,766
2021-12-22	1.000	1.010	0.990	1.010	1.010	878,218
2021-12-21	0.990	1.010	0.980	1.000	1.000	1,015,366
2021-12-20	0.990	1.000	0.980	0.990	0.990	840,402
2021-12-19	1.000	1.020	0.990	0.990	0.990	1,059,051
2021-12-16	1.000	1.020	0.990	1.000	1.000	2,311,014
2021-12-15	1.010	1.010	1.000	1.000	1.000	2,058,373
2021-12-14	1.020	1.040	1.000	1.010	1.010	3,398,907
2021-12-13	1.020	1.030	1.000	1.020	1.020	1,264,006
2021-12-12	1.020	1.040	1.010	1.020	1.020	188,278
2021-12-09	1.010	1.030	1.000	1.020	1.020	800,831
2021-12-08	1.020	1.030	1.000	1.010	1.010	1,039,680
2021-12-07	1.020	1.060	1.020	1.020	1.020	1,174,376
2021-12-06	1.030	1.040	1.020	1.020	1.020	2,927,449
2021-12-05	1.020	1.040	1.020	1.030	1.030	681,136
2021-12-02	1.050	1.060	1.020	1.020	1.020	1,082,454
2021-12-01	1.040	1.060	1.040	1.050	1.050	546,388
2021-11-30	1.030	1.060	1.030	1.040	1.040	547,371
2021-11-29	1.020	1.050	1.020	1.030	1.030	1,021,187
2021-11-28	1.050	1.050	1.010	1.020	1.020	600,114
2021-11-25	1.030	1.060	1.010	1.050	1.050	1,658,570
2021-11-24	1.010	1.050	1.010	1.030	1.030	1,705,440
2021-11-23	1.000	1.040	1.000	1.010	1.010	1,672,336
2021-11-22	0.990	1.040	0.990	1.000	1.000	3,292,894
2021-11-21	1.020	1.060	0.980	0.990	0.990	888,683
2021-11-18	1.020	1.070	0.980	1.020	1.020	228,895
2021-11-17	1.030	1.050	0.950	1.020	1.020	667,431
2021-11-16	1.080	1.080	1.020	1.030	1.030	1,098,180
2021-11-15	1.090	1.100	1.060	1.080	1.080	531,931
2021-11-14	1.110	1.110	1.080	1.090	1.090	1,047,447
2021-11-11	1.060	1.120	1.060	1.110	1.110	1,212,118
2021-11-10	1.120	1.130	1.050	1.060	1.060	2,502,778
2021-11-09	1.140	1.170	1.110	1.120	1.120	472,888
2021-11-08	1.120	1.150	1.120	1.140	1.140	450,271
2021-11-07	1.120	1.130	1.110	1.120	1.120	185,800

← NewerPage 20 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.