Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.880	0.880	0.800	0.840	0.840	61,429,251
2026-07-20	0.850	0.940	0.850	0.880	0.880	60,374,651
2026-07-19	0.730	0.850	0.730	0.850	0.850	68,704,786
2026-07-16	0.670	0.730	0.670	0.730	0.730	58,338,946
2026-07-15	0.630	0.720	0.630	0.670	0.670	101,836,769
2026-07-14	0.590	0.640	0.590	0.630	0.630	87,670,131
2026-07-13	0.570	0.600	0.550	0.590	0.590	26,044,095
2026-07-12	0.570	0.600	0.560	0.570	0.570	47,846,121
2026-07-09	0.550	0.570	0.540	0.570	0.570	36,603,600
2026-07-08	0.520	0.550	0.510	0.550	0.550	35,502,530
2026-07-07	0.530	0.530	0.490	0.520	0.520	39,498,986
2026-07-06	0.520	0.540	0.520	0.530	0.530	58,573,685
2026-07-05	0.490	0.520	0.490	0.520	0.520	56,351,665
2026-07-01	0.480	0.500	0.480	0.490	0.490	54,452,263
2026-06-30	0.460	0.480	0.460	0.480	0.480	52,522,466
2026-06-29	0.460	0.470	0.450	0.460	0.460	30,826,508
2026-06-28	0.440	0.470	0.440	0.460	0.460	96,840,746
2026-06-25	0.430	0.440	0.420	0.440	0.440	34,713,661
2026-06-24	0.420	0.430	0.420	0.430	0.430	10,516,418
2026-06-23	0.420	0.430	0.420	0.420	0.420	20,358,663
2026-06-22	0.420	0.430	0.420	0.420	0.420	5,459,299
2026-06-21	0.420	0.430	0.420	0.420	0.420	14,847,145
2026-06-17	0.410	0.420	0.410	0.420	0.420	12,889,245
2026-06-16	0.410	0.420	0.410	0.410	0.410	14,977,371
2026-06-15	0.410	0.410	0.410	0.410	0.410	13,567,612
2026-06-14	0.400	0.410	0.400	0.410	0.410	9,152,204
2026-06-11	0.410	0.410	0.400	0.400	0.400	22,895,952
2026-06-10	0.430	0.440	0.410	0.410	0.410	34,924,951
2026-06-09	0.430	0.440	0.430	0.430	0.430	27,914,940
2026-06-08	0.430	0.430	0.420	0.430	0.430	20,135,455
2026-06-07	0.430	0.450	0.430	0.430	0.430	55,474,263
2026-06-04	0.420	0.440	0.420	0.430	0.430	72,252,388
2026-06-03	0.410	0.430	0.410	0.420	0.420	25,661,775
2026-06-02	0.410	0.420	0.410	0.410	0.410	8,509,813
2026-06-01	0.400	0.410	0.400	0.410	0.410	7,087,937
2026-05-25	0.400	0.400	0.390	0.400	0.400	4,157,754
2026-05-24	0.400	0.400	0.400	0.400	0.400	3,500,051
2026-05-21	0.400	0.400	0.390	0.400	0.400	9,264,162
2026-05-20	0.410	0.410	0.400	0.400	0.400	9,327,309
2026-05-19	0.410	0.410	0.410	0.410	0.410	4,206,337
2026-05-18	0.410	0.410	0.410	0.410	0.410	5,770,921
2026-05-17	0.410	0.420	0.410	0.410	0.410	10,370,707
2026-05-14	0.410	0.420	0.410	0.410	0.410	10,491,788
2026-05-13	0.410	0.420	0.410	0.410	0.410	11,440,378
2026-05-12	0.410	0.410	0.410	0.410	0.410	6,557,076
2026-05-11	0.410	0.420	0.410	0.410	0.410	8,259,944
2026-05-10	0.410	0.420	0.400	0.410	0.410	28,102,945
2026-05-06	0.420	0.420	0.410	0.410	0.410	6,920,813
2026-05-05	0.420	0.420	0.420	0.420	0.420	7,549,683
2026-05-04	0.420	0.430	0.420	0.420	0.420	13,331,092
2026-05-03	0.420	0.420	0.420	0.420	0.420	9,828,200
2026-04-30	0.430	0.430	0.420	0.420	0.420	23,932,775
2026-04-29	0.420	0.440	0.420	0.430	0.430	30,731,839
2026-04-28	0.420	0.420	0.420	0.420	0.420	22,700,875
2026-04-27	0.430	0.430	0.420	0.420	0.420	35,489,514
2026-04-26	0.390	0.430	0.390	0.430	0.430	126,991,486
2026-04-23	0.380	0.390	0.380	0.390	0.390	17,854,001
2026-04-22	0.380	0.390	0.380	0.380	0.380	10,376,701
2026-04-21	0.370	0.390	0.370	0.380	0.380	15,576,885
2026-04-20	0.380	0.390	0.370	0.370	0.370	16,924,530

← NewerPage 2 of 5 · 243 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.