Giza General Contracting historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.410	0.420	0.400	0.420	0.280	9,070,538
2024-07-30	0.400	0.410	0.400	0.410	0.273	1,033,635
2024-07-29	0.410	0.410	0.400	0.400	0.267	2,444,314
2024-07-28	0.410	0.420	0.410	0.410	0.273	2,619,954
2024-07-24	0.410	0.420	0.410	0.410	0.273	6,536,960
2024-07-23	0.410	0.410	0.400	0.410	0.273	2,794,635
2024-07-22	0.410	0.420	0.410	0.410	0.273	3,681,528
2024-07-21	0.410	0.420	0.410	0.410	0.273	4,498,055
2024-07-18	0.390	0.410	0.390	0.410	0.273	7,997,765
2024-07-17	0.380	0.390	0.370	0.390	0.260	4,354,404
2024-07-16	0.380	0.390	0.370	0.380	0.253	4,421,907
2024-07-15	0.380	0.390	0.380	0.380	0.253	2,710,376
2024-07-14	0.390	0.400	0.380	0.380	0.253	2,187,845
2024-07-10	0.390	0.400	0.390	0.390	0.260	1,497,317
2024-07-09	0.400	0.400	0.390	0.390	0.260	3,589,887
2024-07-08	0.400	0.410	0.390	0.400	0.267	8,113,171
2024-07-07	0.400	0.400	0.390	0.400	0.267	3,604,166
2024-07-04	0.400	0.400	0.400	0.400	0.267	1,773,485
2024-07-03	0.400	0.400	0.400	0.400	0.267	3,489,077
2024-07-02	0.400	0.410	0.400	0.400	0.267	4,928,527
2024-07-01	0.390	0.400	0.390	0.400	0.267	4,888,682
2024-06-27	0.390	0.390	0.390	0.390	0.260	1,864,848
2024-06-26	0.390	0.400	0.390	0.390	0.260	3,514,125
2024-06-25	0.390	0.390	0.380	0.390	0.260	2,009,745
2024-06-24	0.390	0.400	0.390	0.390	0.260	4,415,166
2024-06-23	0.370	0.390	0.370	0.390	0.260	6,905,920
2024-06-13	0.370	0.380	0.360	0.370	0.247	2,445,107
2024-06-12	0.350	0.380	0.350	0.370	0.247	4,115,883
2024-06-11	0.350	0.360	0.350	0.350	0.233	849,057
2024-06-10	0.350	0.350	0.340	0.350	0.233	908,105
2024-06-09	0.360	0.370	0.340	0.350	0.233	2,806,364
2024-06-06	0.360	0.370	0.350	0.360	0.240	1,155,142
2024-06-05	0.370	0.370	0.350	0.360	0.240	5,570,049
2024-06-04	0.370	0.380	0.370	0.370	0.247	1,489,373
2024-06-03	0.370	0.380	0.370	0.370	0.247	3,306,917
2024-06-02	0.380	0.380	0.370	0.370	0.247	4,568,704
2024-05-30	0.370	0.380	0.370	0.380	0.253	4,078,912
2024-05-29	0.370	0.380	0.370	0.370	0.247	4,183,961
2024-05-28	0.370	0.380	0.370	0.370	0.247	3,227,905
2024-05-27	0.380	0.380	0.370	0.370	0.247	7,265,987
2024-05-26	0.370	0.380	0.370	0.380	0.253	3,297,448
2024-05-23	0.370	0.380	0.370	0.370	0.247	2,976,133
2024-05-22	0.370	0.380	0.370	0.370	0.247	2,764,555
2024-05-21	0.370	0.380	0.360	0.370	0.247	3,365,664
2024-05-20	0.370	0.380	0.370	0.370	0.247	3,961,322
2024-05-19	0.360	0.370	0.360	0.370	0.247	3,821,010
2024-05-16	0.340	0.360	0.340	0.360	0.240	2,866,060
2024-05-15	0.330	0.350	0.330	0.340	0.227	4,185,959
2024-05-14	0.330	0.350	0.330	0.330	0.220	2,989,887
2024-05-13	0.350	0.360	0.300	0.330	0.220	3,946,319
2024-05-12	0.360	0.370	0.350	0.350	0.233	3,400,022
2024-05-09	0.370	0.370	0.360	0.360	0.240	2,830,036
2024-05-08	0.380	0.380	0.370	0.370	0.247	4,395,302
2024-05-07	0.380	0.380	0.370	0.380	0.253	4,088,483
2024-05-02	0.380	0.390	0.380	0.380	0.253	5,940,956
2024-05-01	0.380	0.380	0.380	0.380	0.253	13,064,999
2024-04-30	0.410	0.420	0.370	0.380	0.253	5,962,547
2024-04-29	0.400	0.410	0.380	0.410	0.273	3,042,360
2024-04-28	0.430	0.430	0.400	0.400	0.267	4,873,575
2024-04-24	0.450	0.450	0.420	0.430	0.287	5,110,152

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.