Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.790	0.790	0.770	0.780	0.780	17,248,216
2026-04-19	0.770	0.800	0.770	0.790	0.790	16,955,340
2026-04-16	0.760	0.770	0.760	0.770	0.770	13,563,558
2026-04-15	0.750	0.770	0.750	0.760	0.760	15,293,103
2026-04-14	0.750	0.750	0.750	0.750	0.750	13,907,563
2026-04-09	0.750	0.750	0.750	0.750	0.750	4,453,608
2026-04-08	0.750	0.760	0.750	0.750	0.750	9,274,755
2026-04-07	0.750	0.750	0.750	0.750	0.750	6,236,695
2026-04-06	0.750	0.750	0.750	0.750	0.750	8,456,816
2026-04-05	0.750	0.760	0.740	0.750	0.750	6,869,174
2026-04-02	0.750	0.750	0.750	0.750	0.750	9,399,966
2026-04-01	0.740	0.750	0.740	0.750	0.750	12,711,995
2026-03-31	0.750	0.750	0.740	0.740	0.740	14,271,245
2026-03-30	0.750	0.760	0.740	0.750	0.750	6,356,563
2026-03-29	0.750	0.760	0.750	0.750	0.750	10,550,549
2026-03-26	0.770	0.770	0.750	0.750	0.750	15,179,102
2026-03-25	0.770	0.780	0.770	0.770	0.770	11,276,529
2026-03-24	0.770	0.770	0.770	0.770	0.770	5,230,442
2026-03-18	0.760	0.770	0.760	0.770	0.770	6,395,913
2026-03-17	0.760	0.780	0.760	0.760	0.760	16,644,232
2026-03-16	0.770	0.770	0.760	0.760	0.760	29,127,032
2026-03-15	0.780	0.780	0.760	0.770	0.770	5,346,341
2026-03-12	0.790	0.800	0.780	0.780	0.780	6,856,862
2026-03-11	0.800	0.810	0.790	0.790	0.790	7,971,939
2026-03-10	0.760	0.800	0.760	0.800	0.800	15,126,954
2026-03-09	0.760	0.770	0.760	0.760	0.760	7,537,985
2026-03-08	0.760	0.770	0.760	0.760	0.760	9,394,762
2026-03-05	0.760	0.770	0.760	0.760	0.760	7,003,603
2026-03-04	0.750	0.760	0.740	0.760	0.760	11,293,976
2026-03-03	0.760	0.770	0.750	0.750	0.750	14,975,869
2026-03-02	0.760	0.780	0.760	0.760	0.760	8,245,480
2026-03-01	0.800	0.800	0.730	0.760	0.760	10,633,408
2026-02-26	0.800	0.810	0.800	0.800	0.800	11,066,770
2026-02-25	0.830	0.830	0.800	0.800	0.800	9,991,691
2026-02-24	0.830	0.840	0.820	0.830	0.830	8,954,873
2026-02-23	0.820	0.840	0.820	0.830	0.830	7,904,542
2026-02-22	0.830	0.840	0.820	0.820	0.820	9,647,579
2026-02-19	0.840	0.850	0.830	0.830	0.830	22,425,928
2026-02-18	0.840	0.850	0.840	0.840	0.840	14,888,269
2026-02-17	0.850	0.850	0.840	0.840	0.840	11,449,868
2026-02-16	0.850	0.860	0.850	0.850	0.850	12,160,871
2026-02-15	0.850	0.860	0.850	0.850	0.850	12,914,923
2026-02-12	0.860	0.860	0.850	0.850	0.850	9,473,906
2026-02-11	0.860	0.880	0.860	0.860	0.860	26,958,295
2026-02-10	0.860	0.880	0.860	0.860	0.860	28,790,607
2026-02-09	0.860	0.860	0.860	0.860	0.860	11,617,546
2026-02-08	0.860	0.860	0.860	0.860	0.860	10,083,579
2026-02-05	0.860	0.860	0.850	0.860	0.860	11,337,537
2026-02-04	0.860	0.860	0.860	0.860	0.860	8,137,070
2026-02-03	0.840	0.870	0.840	0.860	0.860	14,842,211
2026-02-02	0.840	0.850	0.840	0.840	0.840	10,617,229
2026-02-01	0.840	0.860	0.830	0.840	0.840	13,885,862
2026-01-28	0.870	0.880	0.840	0.840	0.840	14,695,188
2026-01-27	0.870	0.890	0.860	0.870	0.870	13,223,111
2026-01-26	0.900	0.900	0.870	0.870	0.870	16,813,215
2026-01-25	0.910	0.920	0.900	0.900	0.900	19,655,073
2026-01-22	0.920	0.930	0.910	0.910	0.910	19,076,306
2026-01-21	0.920	0.920	0.910	0.920	0.920	7,330,934
2026-01-20	0.930	0.940	0.920	0.920	0.920	9,123,649
2026-01-19	0.920	0.930	0.920	0.930	0.930	4,863,487

← NewerPage 3 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.