Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.560	0.620	0.560	0.590	0.393	196,760,812
2025-10-22	0.540	0.580	0.540	0.560	0.373	35,352,820
2025-10-21	0.550	0.550	0.540	0.540	0.360	8,807,678
2025-10-20	0.550	0.560	0.550	0.550	0.367	15,463,485
2025-10-19	0.530	0.560	0.530	0.550	0.367	21,849,352
2025-10-16	0.520	0.540	0.520	0.530	0.353	25,939,471
2025-10-15	0.530	0.530	0.520	0.520	0.347	15,741,414
2025-10-14	0.520	0.530	0.520	0.530	0.353	9,906,030
2025-10-13	0.520	0.530	0.520	0.520	0.347	2,998,048
2025-10-12	0.520	0.520	0.510	0.520	0.347	3,696,589
2025-10-08	0.520	0.530	0.520	0.520	0.347	3,806,138
2025-10-07	0.520	0.530	0.520	0.520	0.347	3,128,122
2025-10-06	0.520	0.530	0.520	0.520	0.347	3,831,709
2025-10-05	0.520	0.530	0.520	0.520	0.347	8,742,852
2025-10-02	0.520	0.530	0.520	0.520	0.347	6,126,227
2025-10-01	0.530	0.530	0.520	0.520	0.347	4,029,184
2025-09-30	0.530	0.530	0.520	0.530	0.353	10,016,866
2025-09-29	0.530	0.530	0.530	0.530	0.353	4,899,522
2025-09-28	0.530	0.530	0.530	0.530	0.353	16,034,299
2025-09-25	0.540	0.550	0.530	0.530	0.353	36,450,731
2025-09-24	0.530	0.540	0.530	0.540	0.360	5,825,166
2025-09-23	0.520	0.530	0.520	0.530	0.353	2,978,159
2025-09-22	0.530	0.530	0.520	0.520	0.347	2,859,483
2025-09-21	0.530	0.540	0.520	0.530	0.353	5,432,713
2025-09-18	0.540	0.550	0.530	0.530	0.353	5,111,930
2025-09-17	0.550	0.550	0.540	0.540	0.360	7,510,428
2025-09-16	0.570	0.580	0.550	0.550	0.367	13,873,594
2025-09-15	0.580	0.580	0.570	0.570	0.380	9,826,762
2025-09-14	0.580	0.580	0.570	0.580	0.387	9,782,736
2025-09-11	0.580	0.590	0.580	0.580	0.387	6,381,733
2025-09-10	0.580	0.590	0.580	0.580	0.387	16,692,830
2025-09-09	0.580	0.600	0.580	0.580	0.387	22,510,425
2025-09-08	0.570	0.590	0.570	0.580	0.387	11,549,599
2025-09-07	0.570	0.580	0.560	0.570	0.380	7,922,447
2025-09-03	0.580	0.590	0.570	0.570	0.380	9,425,513
2025-09-02	0.580	0.590	0.580	0.580	0.387	4,834,097
2025-09-01	0.580	0.590	0.570	0.580	0.387	9,125,817
2025-08-31	0.590	0.600	0.580	0.580	0.387	12,542,638
2025-08-28	0.580	0.620	0.580	0.590	0.393	30,949,052
2025-08-27	0.580	0.580	0.570	0.580	0.387	6,948,261
2025-08-26	0.590	0.590	0.580	0.580	0.387	13,125,181
2025-08-25	0.590	0.600	0.580	0.590	0.393	12,355,551
2025-08-24	0.590	0.600	0.580	0.590	0.393	29,270,262
2025-08-21	0.610	0.610	0.590	0.590	0.393	48,115,630
2025-08-20	0.590	0.630	0.590	0.610	0.407	43,882,533
2025-08-19	0.590	0.590	0.580	0.590	0.393	12,421,615
2025-08-18	0.600	0.600	0.590	0.590	0.393	8,786,352
2025-08-17	0.600	0.610	0.600	0.600	0.400	14,004,747
2025-08-14	0.590	0.610	0.590	0.600	0.400	21,273,344
2025-08-13	0.600	0.610	0.580	0.590	0.393	17,488,589
2025-08-12	0.610	0.620	0.600	0.600	0.400	52,480,514
2025-08-11	0.590	0.610	0.580	0.610	0.407	48,093,422
2025-08-10	0.580	0.600	0.580	0.590	0.393	22,203,747
2025-08-07	0.580	0.590	0.570	0.580	0.387	19,637,799
2025-08-06	0.580	0.580	0.560	0.580	0.387	26,826,553
2025-08-05	0.580	0.590	0.580	0.580	0.387	30,941,785
2025-08-04	0.540	0.590	0.540	0.580	0.387	86,033,090
2025-08-03	0.540	0.550	0.530	0.540	0.360	9,946,981
2025-07-31	0.520	0.540	0.520	0.540	0.360	5,110,400
2025-07-30	0.540	0.550	0.520	0.520	0.347	13,525,141

← NewerPage 5 of 21 · 1,213 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.