Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.350	0.360	0.350	0.350	0.233	14,069,438
2023-10-26	0.360	0.360	0.350	0.350	0.233	9,951,637
2023-10-25	0.350	0.360	0.350	0.360	0.240	22,928,447
2023-10-24	0.330	0.360	0.330	0.350	0.233	34,400,531
2023-10-23	0.330	0.340	0.330	0.330	0.220	9,533,969
2023-10-22	0.320	0.330	0.320	0.330	0.220	3,826,499
2023-10-19	0.320	0.330	0.320	0.320	0.213	7,800,018
2023-10-18	0.330	0.330	0.320	0.320	0.213	4,985,172
2023-10-17	0.330	0.330	0.330	0.330	0.220	7,554,609
2023-10-16	0.330	0.340	0.330	0.330	0.220	6,486,877
2023-10-15	0.330	0.340	0.330	0.330	0.220	6,354,710
2023-10-12	0.320	0.340	0.320	0.330	0.220	9,997,641
2023-10-11	0.330	0.340	0.320	0.320	0.213	4,591,200
2023-10-10	0.330	0.340	0.330	0.330	0.220	3,916,059
2023-10-09	0.320	0.340	0.310	0.330	0.220	10,332,079
2023-10-08	0.340	0.340	0.300	0.320	0.213	9,261,963
2023-10-04	0.340	0.350	0.340	0.340	0.227	6,118,816
2023-10-03	0.340	0.360	0.340	0.340	0.227	19,510,207
2023-10-02	0.340	0.350	0.330	0.340	0.227	6,332,182
2023-10-01	0.350	0.360	0.340	0.340	0.227	10,948,187
2023-09-27	0.340	0.350	0.330	0.350	0.233	16,094,812
2023-09-26	0.350	0.350	0.340	0.340	0.227	12,797,623
2023-09-25	0.360	0.360	0.350	0.350	0.233	12,798,688
2023-09-24	0.370	0.380	0.360	0.360	0.240	7,307,044
2023-09-21	0.360	0.370	0.350	0.370	0.247	12,866,001
2023-09-20	0.380	0.380	0.360	0.360	0.240	18,730,971
2023-09-19	0.390	0.390	0.380	0.380	0.253	23,790,016
2023-09-18	0.400	0.400	0.380	0.390	0.260	31,288,713
2023-09-17	0.400	0.420	0.400	0.400	0.267	42,668,907
2023-09-14	0.390	0.410	0.390	0.400	0.267	89,192,227
2023-09-13	0.380	0.400	0.380	0.390	0.260	36,397,888
2023-09-12	0.390	0.400	0.370	0.380	0.253	48,727,122
2023-09-11	0.410	0.410	0.390	0.390	0.260	31,594,865
2023-09-10	0.420	0.430	0.400	0.410	0.273	70,512,400
2023-09-07	0.420	0.440	0.410	0.420	0.280	83,970,340
2023-09-06	0.440	0.460	0.410	0.420	0.280	74,639,631
2023-09-05	0.370	0.440	0.370	0.440	0.293	131,440,510
2023-09-04	0.330	0.370	0.330	0.370	0.247	92,720,080
2023-09-03	0.330	0.340	0.320	0.330	0.220	20,520,440
2023-08-31	0.330	0.330	0.320	0.330	0.220	10,557,116
2023-08-30	0.300	0.330	0.300	0.330	0.220	27,003,686
2023-08-29	0.300	0.300	0.300	0.300	0.200	6,710,136
2023-08-28	0.300	0.300	0.300	0.300	0.200	6,382,910
2023-08-27	0.300	0.310	0.300	0.300	0.200	10,715,480
2023-08-24	0.310	0.310	0.300	0.300	0.200	9,567,322
2023-08-23	0.320	0.320	0.310	0.310	0.207	9,861,753
2023-08-22	0.320	0.320	0.310	0.320	0.213	18,264,570
2023-08-21	0.290	0.330	0.290	0.320	0.213	34,219,409
2023-08-20	0.300	0.310	0.290	0.290	0.193	12,996,086
2023-08-17	0.320	0.320	0.300	0.300	0.200	25,699,899
2023-08-16	0.330	0.330	0.310	0.320	0.213	15,286,853
2023-08-15	0.340	0.340	0.330	0.330	0.220	26,454,303
2023-08-14	0.320	0.350	0.320	0.340	0.227	52,455,316
2023-08-13	0.330	0.340	0.320	0.320	0.213	18,075,808
2023-08-10	0.320	0.340	0.320	0.330	0.220	31,175,130
2023-08-09	0.320	0.330	0.320	0.320	0.213	20,208,355
2023-08-08	0.300	0.340	0.300	0.320	0.213	55,663,534
2023-08-07	0.310	0.310	0.300	0.300	0.200	7,213,008
2023-08-06	0.300	0.310	0.300	0.310	0.207	20,323,063
2023-08-03	0.310	0.330	0.300	0.300	0.200	38,003,203

← NewerPage 13 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.