Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.380	0.390	0.370	0.370	0.370	16,924,530
2026-04-19	0.380	0.390	0.380	0.380	0.380	15,840,605
2026-04-16	0.370	0.390	0.370	0.380	0.380	40,139,754
2026-04-15	0.370	0.370	0.370	0.370	0.370	6,136,099
2026-04-14	0.360	0.370	0.360	0.370	0.370	4,653,178
2026-04-09	0.360	0.370	0.360	0.360	0.360	2,273,273
2026-04-08	0.360	0.370	0.360	0.360	0.360	4,505,265
2026-04-07	0.360	0.360	0.360	0.360	0.360	6,008,044
2026-04-06	0.360	0.360	0.360	0.360	0.360	4,235,216
2026-04-05	0.360	0.370	0.360	0.360	0.360	3,198,525
2026-04-02	0.360	0.360	0.360	0.360	0.360	7,453,310
2026-04-01	0.380	0.380	0.350	0.360	0.360	7,907,979
2026-03-31	0.540	0.560	0.540	0.550	0.367	5,423,147
2026-03-30	0.550	0.560	0.540	0.540	0.360	5,351,342
2026-03-29	0.550	0.560	0.550	0.550	0.367	5,522,259
2026-03-26	0.560	0.560	0.550	0.550	0.367	6,515,061
2026-03-25	0.550	0.560	0.550	0.560	0.373	6,769,177
2026-03-24	0.570	0.580	0.550	0.550	0.367	22,096,471
2026-03-18	0.550	0.570	0.550	0.570	0.380	11,704,536
2026-03-17	0.530	0.570	0.530	0.550	0.367	26,869,303
2026-03-16	0.540	0.550	0.530	0.530	0.353	4,852,270
2026-03-15	0.550	0.550	0.540	0.540	0.360	5,576,500
2026-03-12	0.540	0.550	0.540	0.550	0.367	7,125,506
2026-03-11	0.540	0.540	0.540	0.540	0.360	1,436,727
2026-03-10	0.530	0.540	0.530	0.540	0.360	5,205,421
2026-03-09	0.530	0.540	0.520	0.530	0.353	2,938,060
2026-03-08	0.520	0.530	0.520	0.530	0.353	4,810,467
2026-03-05	0.500	0.520	0.500	0.520	0.347	6,953,167
2026-03-04	0.490	0.500	0.490	0.500	0.333	2,557,275
2026-03-03	0.500	0.510	0.480	0.490	0.327	3,799,310
2026-03-02	0.480	0.500	0.480	0.500	0.333	3,985,604
2026-03-01	0.500	0.500	0.460	0.480	0.320	4,792,594
2026-02-26	0.500	0.510	0.500	0.500	0.333	5,682,852
2026-02-25	0.530	0.540	0.500	0.500	0.333	12,413,239
2026-02-24	0.530	0.540	0.530	0.530	0.353	10,812,564
2026-02-23	0.530	0.540	0.530	0.530	0.353	2,651,320
2026-02-22	0.540	0.540	0.520	0.530	0.353	7,947,011
2026-02-19	0.550	0.560	0.540	0.540	0.360	4,598,826
2026-02-18	0.540	0.560	0.540	0.550	0.367	3,516,314
2026-02-17	0.550	0.550	0.540	0.540	0.360	6,603,275
2026-02-16	0.550	0.560	0.550	0.550	0.367	9,623,853
2026-02-15	0.550	0.560	0.550	0.550	0.367	3,356,107
2026-02-12	0.560	0.560	0.550	0.550	0.367	8,646,895
2026-02-11	0.570	0.570	0.560	0.560	0.373	9,201,763
2026-02-10	0.550	0.570	0.550	0.570	0.380	35,666,395
2026-02-09	0.550	0.550	0.540	0.550	0.367	15,511,192
2026-02-08	0.540	0.550	0.540	0.550	0.367	9,242,376
2026-02-05	0.550	0.550	0.540	0.540	0.360	9,789,696
2026-02-04	0.550	0.550	0.540	0.550	0.367	13,962,440
2026-02-03	0.540	0.550	0.540	0.550	0.367	11,394,799
2026-02-02	0.550	0.560	0.530	0.540	0.360	24,008,155
2026-02-01	0.540	0.550	0.540	0.550	0.367	3,232,510
2026-01-28	0.570	0.570	0.540	0.540	0.360	18,793,007
2026-01-27	0.580	0.590	0.550	0.570	0.380	14,985,230
2026-01-26	0.600	0.600	0.580	0.580	0.387	4,254,805
2026-01-25	0.610	0.610	0.590	0.600	0.400	5,683,111
2026-01-22	0.610	0.620	0.610	0.610	0.407	5,300,705
2026-01-21	0.600	0.620	0.590	0.610	0.407	11,381,707
2026-01-20	0.610	0.610	0.600	0.600	0.400	3,585,555
2026-01-19	0.600	0.610	0.600	0.610	0.407	4,396,610

← NewerPage 3 of 5 · 244 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.