Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.340	0.350	0.340	0.340	0.227	1,372,315
2022-02-01	0.330	0.340	0.330	0.340	0.227	971,069
2022-01-31	0.330	0.340	0.330	0.330	0.220	1,117,945
2022-01-30	0.340	0.350	0.330	0.330	0.220	1,328,713
2022-01-26	0.340	0.350	0.330	0.340	0.227	1,803,954
2022-01-25	0.350	0.350	0.340	0.340	0.227	1,861,618
2022-01-24	0.360	0.360	0.340	0.350	0.233	1,546,568
2022-01-23	0.360	0.360	0.360	0.360	0.240	997,886
2022-01-20	0.360	0.360	0.350	0.360	0.240	976,278
2022-01-19	0.360	0.370	0.360	0.360	0.240	1,132,413
2022-01-18	0.360	0.360	0.360	0.360	0.240	1,119,104
2022-01-17	0.360	0.370	0.350	0.360	0.240	1,077,501
2022-01-16	0.380	0.380	0.360	0.360	0.240	1,445,083
2022-01-13	0.380	0.380	0.360	0.380	0.253	611,800
2022-01-12	0.380	0.380	0.370	0.380	0.253	729,401
2022-01-11	0.380	0.380	0.380	0.380	0.253	2,273,888
2022-01-10	0.380	0.390	0.380	0.380	0.253	2,494,123
2022-01-09	0.390	0.390	0.380	0.380	0.253	1,391,309
2022-01-05	0.380	0.390	0.380	0.390	0.260	5,930,594
2022-01-04	0.380	0.390	0.380	0.380	0.253	3,712,695
2022-01-03	0.380	0.380	0.380	0.380	0.253	1,892,375
2022-01-02	0.370	0.390	0.360	0.380	0.253	3,054,932
2021-12-30	0.360	0.380	0.360	0.370	0.247	3,389,342
2021-12-29	0.360	0.370	0.360	0.360	0.240	4,248,564
2021-12-28	0.360	0.360	0.350	0.360	0.240	2,134,792
2021-12-27	0.360	0.370	0.360	0.360	0.240	1,861,130
2021-12-26	0.360	0.370	0.360	0.360	0.240	2,264,695
2021-12-23	0.360	0.370	0.360	0.360	0.240	2,748,327
2021-12-22	0.350	0.370	0.350	0.360	0.240	7,198,368
2021-12-21	0.350	0.360	0.350	0.350	0.233	1,595,015
2021-12-20	0.350	0.350	0.350	0.350	0.233	642,843
2021-12-19	0.350	0.360	0.350	0.350	0.233	752,756
2021-12-16	0.350	0.360	0.350	0.350	0.233	907,600
2021-12-15	0.350	0.360	0.350	0.350	0.233	752,495
2021-12-14	0.360	0.370	0.350	0.350	0.233	1,742,215
2021-12-13	0.360	0.370	0.360	0.360	0.240	2,272,326
2021-12-12	0.360	0.370	0.360	0.360	0.240	1,570,527
2021-12-09	0.350	0.370	0.340	0.360	0.240	1,956,194
2021-12-08	0.360	0.360	0.350	0.350	0.233	2,669,198
2021-12-07	0.380	0.390	0.360	0.360	0.240	4,930,227
2021-12-06	0.380	0.400	0.370	0.380	0.253	15,458,518
2021-12-05	0.360	0.390	0.360	0.380	0.253	13,665,567
2021-12-02	0.340	0.370	0.340	0.360	0.240	15,413,852
2021-12-01	0.330	0.350	0.330	0.340	0.227	5,736,385
2021-11-30	0.330	0.340	0.330	0.330	0.220	2,895,144
2021-11-29	0.320	0.340	0.320	0.330	0.220	6,156,375
2021-11-28	0.330	0.330	0.300	0.320	0.213	3,614,406
2021-11-25	0.320	0.340	0.320	0.330	0.220	5,869,290
2021-11-24	0.320	0.330	0.320	0.320	0.213	1,679,624
2021-11-23	0.310	0.330	0.310	0.320	0.213	2,741,940
2021-11-22	0.300	0.310	0.300	0.310	0.207	3,009,112
2021-11-21	0.310	0.320	0.300	0.300	0.200	2,463,383
2021-11-18	0.310	0.320	0.310	0.310	0.207	637,660
2021-11-17	0.310	0.330	0.310	0.310	0.207	1,779,571
2021-11-16	0.330	0.330	0.310	0.310	0.207	3,567,391
2021-11-15	0.340	0.350	0.330	0.330	0.220	1,702,074
2021-11-14	0.340	0.350	0.330	0.340	0.227	3,187,074
2021-11-11	0.320	0.340	0.320	0.340	0.227	2,193,707
2021-11-10	0.340	0.340	0.320	0.320	0.213	1,831,508
2021-11-09	0.340	0.350	0.330	0.340	0.227	2,715,528

← NewerPage 20 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.