Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.470	0.470	0.450	0.450	0.300	4,893,378
2024-04-22	0.480	0.490	0.470	0.470	0.313	3,381,826
2024-04-21	0.480	0.490	0.470	0.480	0.320	4,370,477
2024-04-18	0.500	0.510	0.450	0.480	0.320	6,438,973
2024-04-17	0.480	0.500	0.480	0.500	0.333	7,663,586
2024-04-16	0.470	0.490	0.470	0.480	0.320	11,116,907
2024-04-15	0.460	0.470	0.460	0.470	0.313	3,056,019
2024-04-08	0.460	0.460	0.460	0.460	0.307	903,900
2024-04-07	0.460	0.470	0.460	0.460	0.307	5,697,678
2024-04-04	0.440	0.460	0.440	0.460	0.307	5,384,003
2024-04-03	0.450	0.450	0.440	0.440	0.293	1,636,703
2024-04-02	0.440	0.450	0.440	0.450	0.300	1,741,677
2024-04-01	0.420	0.450	0.420	0.440	0.293	2,461,742
2024-03-31	0.450	0.480	0.410	0.420	0.280	5,294,792
2024-03-28	0.450	0.450	0.430	0.450	0.300	3,350,352
2024-03-27	0.470	0.470	0.440	0.450	0.300	7,257,043
2024-03-26	0.470	0.490	0.460	0.470	0.313	4,086,467
2024-03-25	0.470	0.480	0.470	0.470	0.313	2,874,255
2024-03-24	0.470	0.480	0.460	0.470	0.313	2,865,144
2024-03-21	0.450	0.470	0.450	0.470	0.313	4,719,312
2024-03-20	0.440	0.470	0.440	0.450	0.300	3,116,141
2024-03-19	0.470	0.490	0.430	0.440	0.293	3,994,549
2024-03-18	0.510	0.520	0.470	0.470	0.313	6,139,602
2024-03-17	0.510	0.530	0.510	0.510	0.340	3,977,602
2024-03-14	0.500	0.530	0.500	0.510	0.340	4,562,073
2024-03-13	0.520	0.530	0.500	0.500	0.333	5,512,703
2024-03-12	0.530	0.550	0.520	0.520	0.347	6,436,126
2024-03-11	0.530	0.560	0.530	0.530	0.353	5,454,048
2024-03-10	0.520	0.540	0.520	0.530	0.353	4,888,832
2024-03-07	0.530	0.550	0.510	0.520	0.347	7,799,722
2024-03-06	0.570	0.580	0.520	0.530	0.353	12,223,723
2024-03-05	0.580	0.590	0.560	0.570	0.380	5,652,118
2024-03-04	0.560	0.590	0.560	0.580	0.387	5,315,926
2024-03-03	0.550	0.610	0.550	0.560	0.373	9,088,393
2024-02-29	0.560	0.570	0.540	0.550	0.367	9,487,048
2024-02-28	0.580	0.590	0.560	0.560	0.373	10,126,130
2024-02-27	0.610	0.630	0.580	0.580	0.387	21,116,667
2024-02-26	0.620	0.640	0.610	0.610	0.407	22,674,673
2024-02-25	0.600	0.690	0.540	0.620	0.413	53,145,364
2024-02-22	0.570	0.610	0.570	0.600	0.400	28,276,709
2024-02-21	0.580	0.590	0.570	0.570	0.380	20,468,441
2024-02-20	0.530	0.590	0.530	0.580	0.387	56,826,332
2024-02-19	0.520	0.540	0.520	0.530	0.353	29,191,492
2024-02-18	0.500	0.530	0.500	0.520	0.347	28,733,891
2024-02-15	0.500	0.510	0.500	0.500	0.333	19,563,331
2024-02-14	0.470	0.500	0.470	0.500	0.333	11,368,983
2024-02-13	0.480	0.480	0.450	0.470	0.313	8,658,747
2024-02-12	0.480	0.490	0.470	0.480	0.320	4,812,053
2024-02-11	0.490	0.500	0.480	0.480	0.320	11,557,241
2024-02-08	0.490	0.510	0.480	0.490	0.327	13,698,430
2024-02-07	0.490	0.530	0.490	0.490	0.327	30,291,803
2024-02-06	0.480	0.510	0.470	0.490	0.327	36,195,019
2024-02-05	0.470	0.480	0.470	0.480	0.320	11,032,468
2024-02-04	0.490	0.500	0.460	0.470	0.313	12,852,515
2024-02-01	0.470	0.500	0.400	0.490	0.327	14,608,186
2024-01-31	0.540	0.550	0.460	0.470	0.313	21,983,266
2024-01-30	0.520	0.570	0.510	0.540	0.360	43,600,483
2024-01-29	0.510	0.540	0.500	0.520	0.347	38,043,460
2024-01-28	0.450	0.520	0.450	0.510	0.340	46,307,109
2024-01-24	0.450	0.460	0.450	0.450	0.300	8,526,811

← NewerPage 11 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.