Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.220 | 1.380 | 1.210 | 1.230 | 1.230 | 43,323,191 |
| 2025-10-21 | 1.270 | 1.280 | 1.200 | 1.220 | 1.220 | 11,304,900 |
| 2025-10-20 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 10,585,733 |
| 2025-10-19 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 5,290,242 |
| 2025-10-16 | 1.280 | 1.340 | 1.270 | 1.280 | 1.280 | 12,610,207 |
| 2025-10-15 | 1.340 | 1.350 | 1.250 | 1.280 | 1.280 | 13,268,453 |
| 2025-10-14 | 1.730 | 1.730 | 1.340 | 1.340 | 1.340 | 26,384,041 |
| 2025-10-13 | 7.470 | 7.970 | 7.360 | 7.410 | 7.410 | 729,781 |
| 2025-10-12 | 7.560 | 7.660 | 7.400 | 7.470 | 7.470 | 125,694 |
| 2025-10-08 | 7.600 | 7.780 | 7.400 | 7.560 | 7.560 | 815,999 |
| 2025-10-07 | 6.860 | 8.170 | 6.860 | 7.600 | 7.600 | 1,909,256 |
| 2025-10-06 | 6.860 | 6.990 | 6.780 | 6.860 | 6.860 | 34,029 |
| 2025-10-05 | 7.080 | 7.100 | 6.850 | 6.860 | 6.860 | 150,716 |
| 2025-10-02 | 7.130 | 7.400 | 7.010 | 7.080 | 7.080 | 86,834 |
| 2025-10-01 | 7.240 | 7.430 | 7.030 | 7.130 | 7.130 | 61,748 |
| 2025-09-30 | 7.270 | 7.490 | 7.200 | 7.240 | 7.240 | 208,222 |
| 2025-09-29 | 6.800 | 8.000 | 6.800 | 7.270 | 7.270 | 1,492,273 |
| 2025-09-28 | 6.800 | 6.960 | 6.650 | 6.800 | 6.800 | 34,287 |
| 2025-09-25 | 6.800 | 6.870 | 6.630 | 6.800 | 6.800 | 47,753 |
| 2025-09-24 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 9,203 |
| 2025-09-23 | 6.670 | 6.820 | 6.580 | 6.800 | 6.800 | 127,122 |
| 2025-09-22 | 6.670 | 6.870 | 6.600 | 6.670 | 6.670 | 36,661 |
| 2025-09-21 | 6.530 | 6.790 | 6.400 | 6.670 | 6.670 | 74,099 |
| 2025-09-18 | 6.530 | 6.530 | 6.280 | 6.530 | 6.530 | 43,938 |
| 2025-09-17 | 6.530 | 6.530 | 6.400 | 6.530 | 6.530 | 35,227 |
| 2025-09-16 | 6.980 | 6.980 | 6.460 | 6.530 | 6.530 | 47,298 |
| 2025-09-15 | 6.980 | 6.980 | 6.560 | 6.980 | 6.980 | 19,847 |
| 2025-09-14 | 6.980 | 6.980 | 6.570 | 6.980 | 6.980 | 21,681 |
| 2025-09-11 | 6.980 | 6.980 | 6.590 | 6.980 | 6.980 | 15,414 |
| 2025-09-10 | 6.980 | 6.980 | 6.570 | 6.980 | 6.980 | 36,925 |
| 2025-09-09 | 6.980 | 6.980 | 6.560 | 6.980 | 6.980 | 36,698 |
| 2025-09-08 | 6.980 | 6.980 | 6.580 | 6.980 | 6.980 | 28,485 |
| 2025-09-07 | 6.980 | 6.980 | 6.600 | 6.980 | 6.980 | 29,649 |
| 2025-09-03 | 6.980 | 6.980 | 6.710 | 6.980 | 6.980 | 27,851 |
| 2025-09-02 | 6.980 | 6.980 | 6.810 | 6.980 | 6.980 | 43,496 |
| 2025-09-01 | 6.980 | 6.980 | 6.810 | 6.980 | 6.980 | 7,796 |
| 2025-08-31 | 6.980 | 6.990 | 6.800 | 6.980 | 6.980 | 36,159 |
| 2025-08-28 | 6.980 | 6.980 | 6.870 | 6.980 | 6.980 | 24,036 |
| 2025-08-27 | 6.980 | 7.000 | 6.830 | 6.980 | 6.980 | 31,396 |
| 2025-08-26 | 6.980 | 7.000 | 6.880 | 6.980 | 6.980 | 21,009 |
| 2025-08-25 | 6.980 | 7.040 | 6.910 | 6.980 | 6.980 | 22,225 |
| 2025-08-24 | 6.980 | 7.000 | 6.900 | 6.980 | 6.980 | 17,645 |
| 2025-08-21 | 6.860 | 7.120 | 6.800 | 6.980 | 6.980 | 212,484 |
| 2025-08-20 | 6.950 | 7.030 | 6.800 | 6.860 | 6.860 | 75,819 |
| 2025-08-19 | 7.010 | 7.100 | 6.880 | 6.950 | 6.950 | 225,315 |
| 2025-08-18 | 7.170 | 7.170 | 6.860 | 7.010 | 7.010 | 205,315 |
| 2025-08-17 | 7.170 | 7.170 | 6.960 | 7.170 | 7.170 | 38,097 |
| 2025-08-14 | 7.170 | 7.170 | 6.950 | 7.170 | 7.170 | 36,307 |
| 2025-08-13 | 7.050 | 7.180 | 6.950 | 7.170 | 7.170 | 394,447 |
| 2025-08-12 | 7.010 | 7.110 | 6.820 | 7.050 | 7.050 | 606,826 |
| 2025-08-11 | 6.870 | 7.050 | 6.870 | 7.010 | 7.010 | 103,897 |
| 2025-08-10 | 7.000 | 7.110 | 6.800 | 6.870 | 6.870 | 151,748 |
| 2025-08-07 | 7.000 | 7.140 | 6.940 | 7.000 | 7.000 | 32,687 |
| 2025-08-06 | 7.000 | 7.190 | 6.860 | 7.000 | 7.000 | 20,269 |
| 2025-08-05 | 7.000 | 7.080 | 6.970 | 7.000 | 7.000 | 32,020 |
| 2025-08-04 | 7.000 | 7.160 | 6.960 | 7.000 | 7.000 | 110,480 |
| 2025-08-03 | 7.290 | 7.290 | 6.930 | 7.000 | 7.000 | 214,428 |
| 2025-07-31 | 7.290 | 7.380 | 7.080 | 7.290 | 7.290 | 4,346 |
| 2025-07-30 | 7.390 | 7.400 | 7.110 | 7.290 | 7.290 | 51,784 |
| 2025-07-29 | 7.390 | 7.400 | 7.220 | 7.390 | 7.390 | 7,402 |
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.