Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.710 | 4.720 | 4.580 | 4.690 | 4.690 | 515,533 |
| 2025-01-19 | 4.620 | 4.720 | 4.530 | 4.710 | 4.710 | 758,527 |
| 2025-01-16 | 4.500 | 4.740 | 4.500 | 4.620 | 4.620 | 1,321,586 |
| 2025-01-15 | 4.110 | 4.520 | 4.110 | 4.500 | 4.500 | 1,472,537 |
| 2025-01-14 | 4.170 | 4.200 | 4.080 | 4.110 | 4.110 | 216,270 |
| 2025-01-13 | 4.200 | 4.240 | 4.130 | 4.170 | 4.170 | 206,870 |
| 2025-01-12 | 4.210 | 4.250 | 4.130 | 4.200 | 4.200 | 223,623 |
| 2025-01-09 | 4.170 | 4.250 | 4.170 | 4.210 | 4.210 | 168,294 |
| 2025-01-08 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 213,806 |
| 2025-01-06 | 4.350 | 4.360 | 4.180 | 4.200 | 4.200 | 602,926 |
| 2025-01-05 | 4.350 | 4.400 | 4.310 | 4.350 | 4.350 | 280,898 |
| 2025-01-02 | 4.200 | 4.370 | 4.200 | 4.350 | 4.350 | 392,936 |
| 2024-12-31 | 4.120 | 4.240 | 4.120 | 4.200 | 4.200 | 180,496 |
| 2024-12-30 | 4.230 | 4.250 | 4.080 | 4.120 | 4.120 | 538,156 |
| 2024-12-29 | 4.290 | 4.350 | 4.200 | 4.230 | 4.230 | 196,845 |
| 2024-12-26 | 4.210 | 4.300 | 4.200 | 4.290 | 4.290 | 397,107 |
| 2024-12-25 | 4.190 | 4.300 | 4.190 | 4.210 | 4.210 | 0 |
| 2024-12-24 | 4.210 | 4.300 | 4.120 | 4.190 | 4.190 | 419,148 |
| 2024-12-23 | 4.390 | 4.400 | 4.200 | 4.210 | 4.210 | 639,026 |
| 2024-12-22 | 4.360 | 4.450 | 4.350 | 4.390 | 4.390 | 414,774 |
| 2024-12-19 | 4.320 | 4.370 | 4.200 | 4.360 | 4.360 | 737,898 |
| 2024-12-18 | 4.400 | 4.470 | 4.320 | 4.320 | 4.320 | 928,495 |
| 2024-12-17 | 4.410 | 4.550 | 4.390 | 4.400 | 4.400 | 1,787,939 |
| 2024-12-16 | 4.450 | 4.540 | 4.400 | 4.410 | 4.410 | 850,346 |
| 2024-12-15 | 4.370 | 4.600 | 4.370 | 4.450 | 4.450 | 1,845,205 |
| 2024-12-12 | 4.510 | 4.580 | 4.370 | 4.370 | 4.370 | 1,624,724 |
| 2024-12-11 | 4.670 | 4.780 | 4.500 | 4.510 | 4.510 | 2,383,395 |
| 2024-12-10 | 4.780 | 4.800 | 4.600 | 4.670 | 4.670 | 1,407,134 |
| 2024-12-09 | 4.820 | 5.000 | 4.770 | 4.780 | 4.780 | 4,974,434 |
| 2024-12-08 | 4.790 | 4.870 | 4.790 | 4.820 | 4.820 | 1,439,906 |
| 2024-12-05 | 4.810 | 4.870 | 4.790 | 4.790 | 4.790 | 1,521,598 |
| 2024-12-04 | 4.780 | 4.880 | 4.780 | 4.810 | 4.810 | 819,280 |
| 2024-12-03 | 4.890 | 4.980 | 4.760 | 4.780 | 4.780 | 2,148,515 |
| 2024-12-02 | 4.910 | 4.970 | 4.860 | 4.890 | 4.890 | 963,057 |
| 2024-12-01 | 5.000 | 5.050 | 4.900 | 4.910 | 4.910 | 263,142 |
| 2024-11-28 | 5.160 | 5.160 | 4.860 | 5.000 | 5.000 | 1,709,123 |
| 2024-11-27 | 5.190 | 5.350 | 5.140 | 5.160 | 5.160 | 1,074,677 |
| 2024-11-26 | 5.180 | 5.300 | 5.160 | 5.190 | 5.190 | 305,006 |
| 2024-11-25 | 5.200 | 5.320 | 5.150 | 5.180 | 5.180 | 401,507 |
| 2024-11-24 | 5.200 | 5.250 | 5.170 | 5.200 | 5.200 | 308,566 |
| 2024-11-21 | 5.190 | 5.250 | 5.160 | 5.200 | 5.200 | 98,246 |
| 2024-11-20 | 5.180 | 5.310 | 5.160 | 5.190 | 5.190 | 158,395 |
| 2024-11-19 | 5.290 | 5.340 | 5.140 | 5.180 | 5.180 | 411,515 |
| 2024-11-18 | 5.480 | 5.490 | 5.280 | 5.290 | 5.290 | 207,853 |
| 2024-11-17 | 5.500 | 5.530 | 5.400 | 5.480 | 5.480 | 165,243 |
| 2024-11-14 | 5.400 | 5.510 | 5.360 | 5.500 | 5.500 | 211,507 |
| 2024-11-13 | 5.370 | 5.540 | 5.360 | 5.400 | 5.400 | 366,888 |
| 2024-11-12 | 5.350 | 5.430 | 5.350 | 5.370 | 5.370 | 68,973 |
| 2024-11-11 | 5.410 | 5.450 | 5.330 | 5.350 | 5.350 | 185,870 |
| 2024-11-10 | 5.490 | 5.540 | 5.370 | 5.410 | 5.410 | 394,753 |
| 2024-11-07 | 5.410 | 5.550 | 5.380 | 5.490 | 5.490 | 360,198 |
| 2024-11-06 | 5.340 | 5.450 | 5.340 | 5.410 | 5.410 | 177,000 |
| 2024-11-05 | 5.420 | 5.550 | 5.300 | 5.340 | 5.340 | 398,472 |
| 2024-11-04 | 5.330 | 5.450 | 5.310 | 5.420 | 5.420 | 317,358 |
| 2024-11-03 | 5.310 | 5.400 | 5.270 | 5.330 | 5.330 | 76,653 |
| 2024-10-31 | 5.310 | 5.530 | 5.280 | 5.310 | 5.310 | 692,389 |
| 2024-10-30 | 5.320 | 5.390 | 5.250 | 5.310 | 5.310 | 113,400 |
| 2024-10-29 | 5.360 | 5.400 | 5.260 | 5.320 | 5.320 | 147,155 |
| 2024-10-28 | 5.430 | 5.490 | 5.280 | 5.360 | 5.360 | 215,365 |
| 2024-10-27 | 5.350 | 5.480 | 5.310 | 5.430 | 5.430 | 602,265 |
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.