Gadwa For Industrial Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.360 | 5.400 | 5.300 | 5.350 | 5.350 | 170,986 |
| 2024-10-23 | 5.210 | 5.410 | 5.210 | 5.360 | 5.360 | 255,362 |
| 2024-10-22 | 5.120 | 5.290 | 5.120 | 5.210 | 5.210 | 467,161 |
| 2024-10-21 | 5.040 | 5.180 | 4.990 | 5.120 | 5.120 | 221,817 |
| 2024-10-20 | 5.170 | 5.240 | 4.950 | 5.040 | 5.040 | 389,800 |
| 2024-10-17 | 5.220 | 5.300 | 5.080 | 5.170 | 5.170 | 160,035 |
| 2024-10-16 | 5.080 | 5.350 | 5.080 | 5.220 | 5.220 | 616,868 |
| 2024-10-15 | 5.020 | 5.170 | 5.000 | 5.080 | 5.080 | 626,170 |
| 2024-10-14 | 5.030 | 5.090 | 4.900 | 5.020 | 5.020 | 269,443 |
| 2024-10-13 | 5.060 | 5.130 | 4.920 | 5.030 | 5.030 | 438,954 |
| 2024-10-10 | 4.860 | 5.110 | 4.850 | 5.060 | 5.060 | 420,733 |
| 2024-10-09 | 4.910 | 5.120 | 4.830 | 4.860 | 4.860 | 479,386 |
| 2024-10-08 | 5.300 | 5.380 | 4.870 | 4.910 | 4.910 | 384,279 |
| 2024-10-07 | 5.300 | 5.400 | 5.270 | 5.300 | 5.300 | 228,136 |
| 2024-10-03 | 5.290 | 5.380 | 5.280 | 5.300 | 5.300 | 123,128 |
| 2024-10-02 | 5.410 | 5.450 | 5.250 | 5.290 | 5.290 | 263,563 |
| 2024-10-01 | 5.470 | 5.590 | 5.390 | 5.410 | 5.410 | 594,221 |
| 2024-09-30 | 5.480 | 5.600 | 5.440 | 5.470 | 5.470 | 258,204 |
| 2024-09-29 | 5.520 | 5.530 | 5.350 | 5.480 | 5.480 | 130,805 |
| 2024-09-26 | 5.530 | 5.570 | 5.500 | 5.520 | 5.520 | 129,773 |
| 2024-09-25 | 5.480 | 5.550 | 5.450 | 5.530 | 5.530 | 687,699 |
| 2024-09-24 | 5.600 | 5.600 | 5.440 | 5.480 | 5.480 | 1,222,598 |
| 2024-09-23 | 5.590 | 5.680 | 5.580 | 5.600 | 5.600 | 711,002 |
| 2024-09-22 | 5.500 | 5.610 | 5.400 | 5.590 | 5.590 | 454,980 |
| 2024-09-19 | 5.400 | 5.510 | 5.340 | 5.500 | 5.500 | 835,143 |
| 2024-09-18 | 5.330 | 5.530 | 5.300 | 5.400 | 5.400 | 615,982 |
| 2024-09-17 | 5.300 | 5.350 | 5.220 | 5.330 | 5.330 | 282,186 |
| 2024-09-16 | 5.230 | 5.340 | 5.230 | 5.300 | 5.300 | 271,482 |
| 2024-09-12 | 5.260 | 5.350 | 5.210 | 5.230 | 5.230 | 448,229 |
| 2024-09-11 | 5.220 | 5.310 | 5.190 | 5.260 | 5.260 | 256,138 |
| 2024-09-10 | 5.330 | 5.400 | 5.220 | 5.220 | 5.220 | 531,583 |
| 2024-09-09 | 5.310 | 5.420 | 5.280 | 5.330 | 5.330 | 682,571 |
| 2024-09-08 | 5.300 | 5.420 | 5.270 | 5.310 | 5.310 | 332,443 |
| 2024-09-05 | 5.560 | 5.600 | 5.200 | 5.300 | 5.300 | 1,885,342 |
| 2024-09-04 | 5.620 | 5.680 | 5.510 | 5.560 | 5.560 | 593,337 |
| 2024-09-03 | 5.730 | 5.800 | 5.610 | 5.620 | 5.620 | 535,647 |
| 2024-09-02 | 5.790 | 5.830 | 5.650 | 5.730 | 5.730 | 506,742 |
| 2024-09-01 | 5.720 | 5.930 | 5.610 | 5.790 | 5.790 | 1,280,761 |
| 2024-08-29 | 5.700 | 5.760 | 5.610 | 5.720 | 5.720 | 472,307 |
| 2024-08-28 | 5.440 | 5.710 | 5.440 | 5.700 | 5.700 | 849,499 |
| 2024-08-27 | 5.500 | 5.600 | 5.400 | 5.440 | 5.440 | 837,131 |
| 2024-08-26 | 5.650 | 5.750 | 5.480 | 5.500 | 5.500 | 572,998 |
| 2024-08-25 | 5.680 | 5.950 | 5.640 | 5.650 | 5.650 | 738,087 |
| 2024-08-22 | 5.580 | 5.970 | 5.500 | 5.680 | 5.680 | 1,148,150 |
| 2024-08-21 | 5.680 | 5.810 | 5.400 | 5.580 | 5.580 | 1,370,841 |
| 2024-08-20 | 5.750 | 6.000 | 5.660 | 5.680 | 5.680 | 903,108 |
| 2024-08-19 | 5.740 | 5.820 | 5.640 | 5.750 | 5.750 | 263,897 |
| 2024-08-18 | 6.010 | 6.100 | 5.730 | 5.740 | 5.740 | 789,466 |
| 2024-08-15 | 6.150 | 6.290 | 5.910 | 6.010 | 6.010 | 311,687 |
| 2024-08-14 | 6.000 | 6.380 | 5.850 | 6.150 | 6.150 | 1,372,659 |
| 2024-08-13 | 6.070 | 6.150 | 5.950 | 6.000 | 6.000 | 402,875 |
| 2024-08-12 | 6.140 | 6.300 | 5.970 | 6.070 | 6.070 | 844,378 |
| 2024-08-11 | 5.960 | 6.420 | 5.960 | 6.140 | 6.140 | 1,257,507 |
| 2024-08-08 | 5.410 | 5.990 | 5.250 | 5.960 | 5.960 | 1,240,314 |
| 2024-08-07 | 5.350 | 5.690 | 5.300 | 5.410 | 5.410 | 389,680 |
| 2024-08-06 | 5.010 | 5.380 | 5.010 | 5.350 | 5.350 | 758,732 |
| 2024-08-05 | 5.580 | 5.580 | 4.750 | 5.010 | 5.010 | 1,567,195 |
| 2024-08-04 | 5.780 | 5.780 | 5.410 | 5.580 | 5.580 | 299,679 |
| 2024-08-01 | 5.720 | 5.800 | 5.630 | 5.780 | 5.780 | 249,975 |
| 2024-07-31 | 5.800 | 5.850 | 5.690 | 5.720 | 5.720 | 373,765 |
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.