Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.880 | 7.090 | 6.570 | 7.070 | 7.070 | 530,670 |
| 2025-04-17 | 6.700 | 6.940 | 6.460 | 6.880 | 6.880 | 727,265 |
| 2025-04-16 | 6.870 | 7.350 | 6.620 | 6.700 | 6.700 | 1,110,970 |
| 2025-04-15 | 6.320 | 6.960 | 6.300 | 6.870 | 6.870 | 2,864,554 |
| 2025-04-14 | 5.890 | 6.550 | 5.780 | 6.320 | 6.320 | 2,696,543 |
| 2025-04-13 | 5.570 | 6.020 | 5.510 | 5.890 | 5.890 | 682,683 |
| 2025-04-10 | 5.060 | 5.930 | 5.060 | 5.570 | 5.570 | 823,448 |
| 2025-04-09 | 5.430 | 5.430 | 5.030 | 5.060 | 5.060 | 301,280 |
| 2025-04-08 | 5.310 | 5.520 | 5.310 | 5.430 | 5.430 | 107,247 |
| 2025-04-07 | 5.530 | 5.530 | 5.200 | 5.310 | 5.310 | 571,228 |
| 2025-04-06 | 5.850 | 5.850 | 5.170 | 5.530 | 5.530 | 456,682 |
| 2025-04-03 | 5.680 | 5.920 | 5.440 | 5.850 | 5.850 | 224,217 |
| 2025-03-27 | 5.740 | 5.740 | 5.030 | 5.680 | 5.680 | 506,043 |
| 2025-03-26 | 5.770 | 5.770 | 5.550 | 5.740 | 5.740 | 285,337 |
| 2025-03-25 | 5.880 | 5.880 | 5.440 | 5.770 | 5.770 | 632,818 |
| 2025-03-24 | 5.900 | 5.900 | 5.700 | 5.880 | 5.880 | 817,302 |
| 2025-03-23 | 6.000 | 6.040 | 5.900 | 5.950 | 5.950 | 511,199 |
| 2025-03-20 | 5.970 | 6.000 | 5.900 | 6.000 | 6.000 | 130,743 |
| 2025-03-19 | 5.960 | 6.040 | 5.900 | 5.970 | 5.970 | 118,694 |
| 2025-03-18 | 5.990 | 6.050 | 5.820 | 5.960 | 5.960 | 175,629 |
| 2025-03-17 | 6.020 | 6.100 | 5.950 | 5.990 | 5.990 | 332,890 |
| 2025-03-16 | 6.020 | 6.100 | 5.960 | 6.020 | 6.020 | 289,414 |
| 2025-03-13 | 5.840 | 6.070 | 5.840 | 6.020 | 6.020 | 545,312 |
| 2025-03-12 | 5.790 | 5.960 | 5.620 | 5.840 | 5.840 | 141,682 |
| 2025-03-11 | 5.840 | 5.900 | 5.510 | 5.790 | 5.790 | 200,183 |
| 2025-03-10 | 5.810 | 5.900 | 5.740 | 5.840 | 5.840 | 143,169 |
| 2025-03-09 | 5.870 | 5.950 | 5.740 | 5.810 | 5.810 | 87,269 |
| 2025-03-06 | 6.020 | 6.020 | 5.770 | 5.870 | 5.870 | 396,596 |
| 2025-03-05 | 6.180 | 6.180 | 5.900 | 6.020 | 6.020 | 1,311,019 |
| 2025-03-04 | 6.440 | 6.440 | 6.000 | 6.180 | 6.180 | 1,243,396 |
| 2025-03-03 | 6.060 | 7.000 | 6.060 | 6.440 | 6.440 | 696,787 |
| 2025-03-02 | 5.880 | 6.200 | 5.880 | 6.060 | 6.060 | 266,376 |
| 2025-02-27 | 5.800 | 5.880 | 5.720 | 5.880 | 5.880 | 352,520 |
| 2025-02-26 | 5.830 | 5.870 | 5.730 | 5.800 | 5.800 | 180,503 |
| 2025-02-25 | 5.850 | 5.870 | 5.700 | 5.830 | 5.830 | 202,188 |
| 2025-02-24 | 5.770 | 5.880 | 5.700 | 5.850 | 5.850 | 366,357 |
| 2025-02-23 | 5.650 | 5.850 | 5.420 | 5.770 | 5.770 | 347,056 |
| 2025-02-20 | 5.670 | 5.710 | 5.520 | 5.650 | 5.650 | 104,108 |
| 2025-02-19 | 5.740 | 5.740 | 5.570 | 5.670 | 5.670 | 153,284 |
| 2025-02-18 | 5.560 | 5.900 | 5.530 | 5.740 | 5.740 | 985,837 |
| 2025-02-17 | 5.290 | 5.620 | 5.160 | 5.560 | 5.560 | 1,250,768 |
| 2025-02-16 | 5.170 | 5.340 | 5.100 | 5.290 | 5.290 | 844,483 |
| 2025-02-13 | 5.140 | 5.180 | 5.020 | 5.170 | 5.170 | 481,831 |
| 2025-02-12 | 5.060 | 5.150 | 4.710 | 5.140 | 5.140 | 552,580 |
| 2025-02-11 | 5.200 | 5.280 | 4.900 | 5.060 | 5.060 | 1,488,634 |
| 2025-02-10 | 5.150 | 5.220 | 4.990 | 5.200 | 5.200 | 1,127,704 |
| 2025-02-09 | 4.810 | 5.190 | 4.800 | 5.150 | 5.150 | 969,275 |
| 2025-02-06 | 4.500 | 4.830 | 4.440 | 4.810 | 4.810 | 792,462 |
| 2025-02-05 | 4.490 | 4.640 | 4.430 | 4.500 | 4.500 | 1,097,514 |
| 2025-02-04 | 4.430 | 4.530 | 4.400 | 4.490 | 4.490 | 524,203 |
| 2025-02-03 | 4.380 | 4.490 | 4.360 | 4.430 | 4.430 | 413,304 |
| 2025-02-02 | 4.500 | 4.500 | 4.300 | 4.380 | 4.380 | 532,706 |
| 2025-01-30 | 4.500 | 4.550 | 4.200 | 4.500 | 4.500 | 247,561 |
| 2025-01-29 | 4.560 | 4.620 | 4.450 | 4.500 | 4.500 | 560,206 |
| 2025-01-28 | 4.450 | 4.630 | 4.450 | 4.560 | 4.560 | 522,383 |
| 2025-01-27 | 4.630 | 4.650 | 4.430 | 4.450 | 4.450 | 520,444 |
| 2025-01-26 | 4.650 | 4.700 | 4.570 | 4.630 | 4.630 | 191,302 |
| 2025-01-23 | 4.700 | 4.720 | 4.610 | 4.650 | 4.650 | 214,409 |
| 2025-01-22 | 4.690 | 4.750 | 4.670 | 4.700 | 4.700 | 236,952 |
| 2025-01-21 | 4.690 | 4.780 | 4.620 | 4.690 | 4.690 | 715,063 |
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.