Gadwa For Industrial Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.900	0.980	0.900	0.920	0.920	6,040,381
2026-01-15	0.920	0.930	0.890	0.900	0.900	11,551,088
2026-01-14	0.940	0.950	0.920	0.920	0.920	10,023,573
2026-01-13	0.960	0.960	0.940	0.940	0.940	10,975,367
2026-01-12	0.980	0.980	0.960	0.960	0.960	14,908,016
2026-01-11	0.980	0.990	0.980	0.980	0.980	8,039,703
2026-01-08	0.990	0.990	0.980	0.980	0.980	12,207,628
2026-01-06	0.980	0.990	0.980	0.990	0.990	6,909,813
2026-01-05	0.990	1.000	0.980	0.980	0.980	20,003,706
2026-01-04	1.000	1.020	0.990	0.990	0.990	31,194,012
2025-12-31	0.990	1.020	0.990	1.000	1.000	57,218,175
2025-12-30	0.990	1.000	0.990	0.990	0.990	7,432,596
2025-12-29	0.990	1.000	0.990	0.990	0.990	19,333,009
2025-12-28	0.990	1.010	0.990	0.990	0.990	26,672,941
2025-12-25	1.000	1.010	0.990	0.990	0.990	37,612,731
2025-12-24	0.970	1.010	0.970	1.000	1.000	29,796,914
2025-12-23	0.970	0.980	0.970	0.970	0.970	9,648,020
2025-12-22	0.970	0.980	0.970	0.970	0.970	8,792,877
2025-12-21	0.990	1.000	0.970	0.970	0.970	20,289,788
2025-12-18	0.980	1.000	0.970	0.990	0.990	21,962,499
2025-12-17	1.010	1.020	0.970	0.980	0.980	37,970,673
2025-12-16	1.020	1.030	1.000	1.010	1.010	36,200,275
2025-12-15	1.040	1.070	1.020	1.020	1.020	62,275,224
2025-12-14	1.040	1.070	1.030	1.040	1.040	69,503,047
2025-12-11	1.010	1.060	1.010	1.040	1.040	75,961,336
2025-12-10	1.000	1.020	1.000	1.010	1.010	12,281,128
2025-12-09	0.990	1.020	0.990	1.000	1.000	9,077,629
2025-12-08	1.020	1.030	0.990	0.990	0.990	10,617,014
2025-12-07	1.000	1.030	1.000	1.020	1.020	10,184,483
2025-12-04	1.000	1.000	0.990	1.000	1.000	4,440,857
2025-12-03	1.010	1.030	0.990	1.000	1.000	9,419,610
2025-12-02	0.940	1.020	0.940	1.010	1.010	24,049,287
2025-12-01	0.950	0.960	0.940	0.940	0.940	2,135,886
2025-11-30	0.950	0.960	0.950	0.950	0.950	1,971,036
2025-11-27	0.950	0.960	0.930	0.950	0.950	5,845,805
2025-11-26	0.970	0.980	0.950	0.950	0.950	5,164,907
2025-11-25	0.990	1.000	0.960	0.970	0.970	10,711,171
2025-11-24	0.990	1.010	0.990	0.990	0.990	4,257,713
2025-11-23	1.000	1.010	0.990	0.990	0.990	3,527,514
2025-11-20	1.010	1.040	1.000	1.000	1.000	11,413,272
2025-11-19	1.030	1.040	1.000	1.010	1.010	14,875,170
2025-11-18	0.990	1.050	0.980	1.030	1.030	23,138,746
2025-11-17	1.000	1.010	0.980	0.990	0.990	6,508,002
2025-11-16	1.020	1.020	1.000	1.000	1.000	7,780,224
2025-11-13	1.030	1.040	1.010	1.020	1.020	7,455,440
2025-11-12	1.030	1.050	1.030	1.030	1.030	8,659,927
2025-11-11	1.030	1.040	1.020	1.030	1.030	10,062,932
2025-11-10	1.030	1.110	1.030	1.030	1.030	49,286,822
2025-11-09	1.060	1.070	1.030	1.030	1.030	8,586,818
2025-11-06	1.070	1.090	1.050	1.060	1.060	13,611,976
2025-11-05	1.130	1.140	1.070	1.070	1.070	20,384,372
2025-11-04	1.140	1.150	1.120	1.130	1.130	4,708,185
2025-11-03	1.140	1.150	1.130	1.140	1.140	3,825,424
2025-11-02	1.160	1.170	1.130	1.140	1.140	7,045,639
2025-10-30	1.200	1.210	1.150	1.160	1.160	17,535,271
2025-10-29	1.230	1.240	1.190	1.200	1.200	8,572,571
2025-10-28	1.180	1.240	1.170	1.230	1.230	12,604,304
2025-10-27	1.170	1.210	1.160	1.180	1.180	8,824,722
2025-10-26	1.180	1.200	1.170	1.170	1.170	10,905,432
2025-10-23	1.230	1.250	1.170	1.180	1.180	23,139,729

← NewerPage 4 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.