Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.310	0.320	0.300	0.310	0.207	2,662,420
2023-01-24	0.310	0.320	0.310	0.310	0.207	1,203,263
2023-01-23	0.320	0.330	0.310	0.310	0.207	3,525,899
2023-01-22	0.320	0.320	0.320	0.320	0.213	4,723,831
2023-01-19	0.310	0.320	0.310	0.320	0.213	7,333,255
2023-01-18	0.310	0.320	0.310	0.310	0.207	2,422,280
2023-01-17	0.300	0.310	0.300	0.310	0.207	1,645,504
2023-01-16	0.290	0.310	0.290	0.300	0.200	2,086,712
2023-01-15	0.300	0.300	0.290	0.290	0.193	2,361,978
2023-01-12	0.300	0.310	0.290	0.300	0.200	2,320,199
2023-01-11	0.310	0.320	0.300	0.300	0.200	4,459,356
2023-01-10	0.320	0.320	0.300	0.310	0.207	2,042,330
2023-01-09	0.320	0.330	0.320	0.320	0.213	4,536,628
2023-01-05	0.320	0.320	0.310	0.320	0.213	3,789,471
2023-01-04	0.330	0.330	0.310	0.320	0.213	8,073,217
2023-01-03	0.320	0.340	0.320	0.330	0.220	14,053,373
2023-01-02	0.310	0.320	0.310	0.320	0.213	3,796,941
2022-12-29	0.300	0.310	0.300	0.310	0.207	2,458,515
2022-12-28	0.300	0.310	0.300	0.300	0.200	1,223,905
2022-12-27	0.300	0.310	0.300	0.300	0.200	2,542,649
2022-12-26	0.290	0.300	0.290	0.300	0.200	4,181,359
2022-12-25	0.300	0.310	0.280	0.290	0.193	2,723,834
2022-12-22	0.310	0.310	0.300	0.300	0.200	2,105,188
2022-12-21	0.310	0.310	0.310	0.310	0.207	2,380,792
2022-12-20	0.310	0.320	0.310	0.310	0.207	2,726,298
2022-12-19	0.320	0.320	0.310	0.310	0.207	3,280,566
2022-12-18	0.330	0.330	0.320	0.320	0.213	5,545,861
2022-12-15	0.330	0.340	0.330	0.330	0.220	11,172,778
2022-12-14	0.320	0.330	0.320	0.330	0.220	18,534,395
2022-12-13	0.310	0.320	0.310	0.320	0.213	12,313,106
2022-12-12	0.310	0.320	0.310	0.310	0.207	5,029,697
2022-12-11	0.310	0.320	0.310	0.310	0.207	14,167,820
2022-12-08	0.310	0.320	0.310	0.310	0.207	6,294,837
2022-12-07	0.310	0.310	0.300	0.310	0.207	7,180,349
2022-12-06	0.310	0.310	0.300	0.310	0.207	6,863,503
2022-12-05	0.310	0.320	0.300	0.310	0.207	5,071,061
2022-12-04	0.310	0.310	0.310	0.310	0.207	8,131,250
2022-12-01	0.300	0.310	0.300	0.310	0.207	4,062,940
2022-11-30	0.310	0.320	0.300	0.300	0.200	8,794,281
2022-11-29	0.300	0.320	0.300	0.310	0.207	30,436,267
2022-11-28	0.310	0.310	0.300	0.300	0.200	2,063,843
2022-11-27	0.310	0.310	0.300	0.310	0.207	3,845,307
2022-11-24	0.300	0.310	0.300	0.310	0.207	10,920,798
2022-11-23	0.300	0.310	0.300	0.300	0.200	7,528,633
2022-11-22	0.290	0.300	0.290	0.300	0.200	5,838,980
2022-11-21	0.290	0.300	0.290	0.290	0.193	5,510,051
2022-11-20	0.290	0.310	0.290	0.290	0.193	8,130,045
2022-11-17	0.290	0.300	0.290	0.290	0.193	1,420,134
2022-11-16	0.280	0.300	0.280	0.290	0.193	4,736,893
2022-11-15	0.270	0.290	0.270	0.280	0.187	9,519,797
2022-11-14	0.270	0.270	0.270	0.270	0.180	2,925,948
2022-11-13	0.270	0.280	0.270	0.270	0.180	2,628,802
2022-11-10	0.260	0.270	0.260	0.270	0.180	1,229,541
2022-11-09	0.270	0.270	0.260	0.260	0.173	1,624,779
2022-11-08	0.270	0.280	0.270	0.270	0.180	2,373,706
2022-11-07	0.280	0.280	0.270	0.270	0.180	2,178,329
2022-11-06	0.280	0.280	0.270	0.280	0.187	609,491
2022-11-03	0.280	0.280	0.270	0.280	0.187	785,038
2022-11-02	0.280	0.280	0.270	0.280	0.187	1,280,617
2022-11-01	0.270	0.280	0.270	0.280	0.187	1,221,962

← NewerPage 16 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.