Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.390 | 7.390 | 7.220 | 7.390 | 7.390 | 21,844 |
| 2025-07-27 | 7.390 | 7.390 | 7.260 | 7.390 | 7.390 | 12,066 |
| 2025-07-23 | 7.390 | 7.410 | 7.250 | 7.390 | 7.390 | 40,398 |
| 2025-07-22 | 7.430 | 7.450 | 7.350 | 7.390 | 7.390 | 70,345 |
| 2025-07-21 | 7.300 | 7.650 | 7.220 | 7.430 | 7.430 | 293,258 |
| 2025-07-20 | 7.350 | 7.390 | 7.210 | 7.300 | 7.300 | 272,597 |
| 2025-07-17 | 7.300 | 7.360 | 7.110 | 7.350 | 7.350 | 214,822 |
| 2025-07-16 | 7.280 | 7.350 | 6.900 | 7.300 | 7.300 | 312,057 |
| 2025-07-15 | 7.420 | 7.440 | 7.210 | 7.280 | 7.280 | 70,535 |
| 2025-07-14 | 7.420 | 7.450 | 7.320 | 7.420 | 7.420 | 10,415 |
| 2025-07-13 | 7.440 | 7.600 | 7.330 | 7.420 | 7.420 | 224,324 |
| 2025-07-10 | 7.430 | 7.500 | 7.300 | 7.440 | 7.440 | 426,457 |
| 2025-07-09 | 7.220 | 7.490 | 7.220 | 7.430 | 7.430 | 280,976 |
| 2025-07-07 | 7.470 | 7.470 | 7.150 | 7.220 | 7.220 | 130,162 |
| 2025-07-06 | 7.210 | 7.500 | 7.160 | 7.470 | 7.470 | 280,923 |
| 2025-07-02 | 7.220 | 7.280 | 7.150 | 7.210 | 7.210 | 54,470 |
| 2025-07-01 | 7.270 | 7.300 | 7.160 | 7.220 | 7.220 | 50,550 |
| 2025-06-30 | 7.170 | 7.430 | 7.170 | 7.270 | 7.270 | 216,531 |
| 2025-06-29 | 6.990 | 7.400 | 6.990 | 7.170 | 7.170 | 288,319 |
| 2025-06-25 | 6.940 | 7.180 | 6.920 | 6.990 | 6.990 | 216,856 |
| 2025-06-24 | 6.970 | 7.040 | 6.900 | 6.940 | 6.940 | 117,203 |
| 2025-06-23 | 6.880 | 7.000 | 6.880 | 6.970 | 6.970 | 56,135 |
| 2025-06-22 | 7.000 | 7.000 | 6.630 | 6.880 | 6.880 | 73,732 |
| 2025-06-19 | 7.020 | 7.020 | 6.930 | 7.000 | 7.000 | 58,899 |
| 2025-06-18 | 7.020 | 7.090 | 6.870 | 7.020 | 7.020 | 27,146 |
| 2025-06-17 | 7.090 | 7.110 | 6.770 | 7.020 | 7.020 | 128,159 |
| 2025-06-16 | 7.160 | 7.160 | 6.900 | 7.090 | 7.090 | 126,432 |
| 2025-06-15 | 6.970 | 7.200 | 6.210 | 7.160 | 7.160 | 459,996 |
| 2025-06-12 | 7.020 | 7.020 | 6.860 | 6.970 | 6.970 | 70,309 |
| 2025-06-11 | 7.080 | 7.080 | 6.950 | 7.080 | 7.080 | 21,637 |
| 2025-06-10 | 7.000 | 7.140 | 6.980 | 7.080 | 7.080 | 70,074 |
| 2025-06-04 | 7.080 | 7.080 | 6.950 | 7.000 | 7.000 | 78,620 |
| 2025-06-03 | 7.080 | 7.100 | 7.000 | 7.080 | 7.080 | 90,292 |
| 2025-06-02 | 7.080 | 7.140 | 6.930 | 7.080 | 7.080 | 193,052 |
| 2025-06-01 | 7.080 | 7.080 | 6.900 | 7.080 | 7.080 | 30,887 |
| 2025-05-29 | 7.080 | 7.080 | 6.910 | 7.080 | 7.080 | 28,486 |
| 2025-05-28 | 7.080 | 7.100 | 6.900 | 7.080 | 7.080 | 40,910 |
| 2025-05-27 | 7.080 | 7.150 | 6.960 | 7.080 | 7.080 | 43,217 |
| 2025-05-26 | 7.190 | 7.200 | 7.010 | 7.080 | 7.080 | 54,191 |
| 2025-05-25 | 7.090 | 7.200 | 6.910 | 7.190 | 7.190 | 179,457 |
| 2025-05-22 | 7.060 | 7.100 | 6.890 | 7.090 | 7.090 | 218,151 |
| 2025-05-21 | 7.060 | 7.080 | 6.900 | 7.060 | 7.060 | 152,967 |
| 2025-05-20 | 6.910 | 7.090 | 6.870 | 7.060 | 7.060 | 146,790 |
| 2025-05-19 | 7.030 | 7.030 | 6.880 | 6.910 | 6.910 | 138,543 |
| 2025-05-18 | 7.070 | 7.070 | 6.850 | 7.030 | 7.030 | 262,271 |
| 2025-05-15 | 7.000 | 7.110 | 6.920 | 7.070 | 7.070 | 175,215 |
| 2025-05-14 | 7.080 | 7.080 | 6.940 | 7.000 | 7.000 | 107,885 |
| 2025-05-13 | 7.140 | 7.160 | 6.930 | 7.080 | 7.080 | 170,364 |
| 2025-05-12 | 7.040 | 7.200 | 6.910 | 7.140 | 7.140 | 87,190 |
| 2025-05-11 | 7.170 | 7.200 | 6.940 | 7.040 | 7.040 | 93,901 |
| 2025-05-08 | 7.000 | 7.200 | 6.850 | 7.170 | 7.170 | 220,073 |
| 2025-05-07 | 7.200 | 7.240 | 6.930 | 7.000 | 7.000 | 396,014 |
| 2025-05-06 | 6.930 | 7.200 | 6.910 | 7.200 | 7.200 | 242,736 |
| 2025-05-05 | 6.970 | 7.070 | 6.800 | 6.930 | 6.930 | 45,117 |
| 2025-05-04 | 7.100 | 7.100 | 6.830 | 6.970 | 6.970 | 95,859 |
| 2025-04-30 | 6.800 | 7.100 | 6.670 | 7.100 | 7.100 | 212,640 |
| 2025-04-29 | 7.060 | 7.160 | 6.730 | 6.800 | 6.800 | 73,148 |
| 2025-04-28 | 7.070 | 7.100 | 6.950 | 7.060 | 7.060 | 90,640 |
| 2025-04-27 | 6.970 | 7.180 | 6.970 | 7.070 | 7.070 | 184,056 |
| 2025-04-23 | 7.070 | 7.180 | 6.850 | 6.970 | 6.970 | 355,766 |
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.