Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.460	0.460	0.450	0.450	0.300	9,525,086
2024-01-22	0.470	0.480	0.460	0.460	0.307	7,600,009
2024-01-21	0.460	0.480	0.460	0.470	0.313	5,441,513
2024-01-18	0.460	0.470	0.460	0.460	0.307	7,983,396
2024-01-17	0.470	0.480	0.450	0.460	0.307	21,205,168
2024-01-16	0.470	0.490	0.470	0.470	0.313	39,367,495
2024-01-15	0.440	0.480	0.440	0.470	0.313	56,416,323
2024-01-14	0.420	0.450	0.420	0.440	0.293	16,168,276
2024-01-11	0.430	0.430	0.420	0.420	0.280	7,328,900
2024-01-10	0.420	0.440	0.420	0.430	0.287	17,578,267
2024-01-09	0.410	0.430	0.410	0.420	0.280	18,981,572
2024-01-08	0.400	0.410	0.400	0.410	0.273	5,378,391
2024-01-04	0.400	0.410	0.400	0.400	0.267	5,172,960
2024-01-03	0.400	0.400	0.400	0.400	0.267	7,263,700
2024-01-02	0.370	0.400	0.370	0.400	0.267	4,902,575
2023-12-31	0.380	0.390	0.360	0.370	0.247	6,317,191
2023-12-28	0.380	0.390	0.380	0.380	0.253	3,515,331
2023-12-27	0.380	0.380	0.380	0.380	0.253	2,429,205
2023-12-26	0.380	0.390	0.370	0.380	0.253	2,792,571
2023-12-25	0.370	0.390	0.360	0.380	0.253	4,396,829
2023-12-24	0.380	0.400	0.370	0.370	0.247	7,943,253
2023-12-21	0.400	0.410	0.380	0.380	0.253	10,139,875
2023-12-20	0.380	0.410	0.380	0.400	0.267	16,588,164
2023-12-19	0.420	0.430	0.360	0.380	0.253	12,953,406
2023-12-18	0.430	0.440	0.420	0.420	0.280	11,181,824
2023-12-17	0.410	0.450	0.410	0.430	0.287	30,856,345
2023-12-14	0.420	0.430	0.410	0.410	0.273	11,895,205
2023-12-13	0.410	0.440	0.410	0.420	0.280	42,895,817
2023-12-12	0.380	0.420	0.380	0.410	0.273	19,365,673
2023-12-11	0.390	0.390	0.370	0.380	0.253	5,091,689
2023-12-10	0.390	0.410	0.390	0.390	0.260	10,693,589
2023-12-07	0.400	0.400	0.360	0.390	0.260	11,437,239
2023-12-06	0.410	0.410	0.400	0.400	0.267	8,998,871
2023-12-05	0.410	0.410	0.400	0.410	0.273	8,936,927
2023-12-04	0.400	0.420	0.400	0.410	0.273	7,465,687
2023-12-03	0.410	0.420	0.400	0.400	0.267	5,741,677
2023-11-30	0.410	0.420	0.410	0.410	0.273	11,815,389
2023-11-29	0.400	0.430	0.400	0.410	0.273	35,839,467
2023-11-28	0.400	0.410	0.400	0.400	0.267	14,391,025
2023-11-27	0.400	0.410	0.400	0.400	0.267	12,927,212
2023-11-26	0.410	0.410	0.400	0.400	0.267	11,199,676
2023-11-23	0.400	0.420	0.400	0.410	0.273	11,649,349
2023-11-22	0.400	0.410	0.400	0.400	0.267	16,148,076
2023-11-21	0.380	0.410	0.380	0.400	0.267	17,690,581
2023-11-20	0.390	0.400	0.370	0.380	0.253	11,397,056
2023-11-19	0.390	0.400	0.390	0.390	0.260	6,376,954
2023-11-16	0.390	0.400	0.390	0.390	0.260	8,879,410
2023-11-15	0.390	0.400	0.390	0.390	0.260	9,870,094
2023-11-14	0.400	0.410	0.390	0.390	0.260	13,230,000
2023-11-13	0.390	0.420	0.390	0.400	0.267	35,625,683
2023-11-12	0.390	0.410	0.390	0.390	0.260	34,209,452
2023-11-09	0.360	0.410	0.360	0.390	0.260	61,134,552
2023-11-08	0.370	0.380	0.360	0.360	0.240	10,504,149
2023-11-07	0.370	0.380	0.370	0.370	0.247	16,799,479
2023-11-06	0.350	0.380	0.350	0.370	0.247	37,641,845
2023-11-05	0.340	0.350	0.340	0.350	0.233	4,872,553
2023-11-02	0.330	0.340	0.330	0.340	0.227	4,041,628
2023-11-01	0.340	0.350	0.330	0.330	0.220	5,658,379
2023-10-31	0.350	0.360	0.340	0.340	0.227	5,481,322
2023-10-30	0.350	0.360	0.350	0.350	0.233	7,434,316

← NewerPage 12 of 21 · 1,212 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.