Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.540	0.550	0.540	0.540	0.360	5,939,784
2025-07-27	0.550	0.560	0.540	0.540	0.360	7,844,790
2025-07-23	0.540	0.550	0.540	0.550	0.367	5,177,167
2025-07-22	0.550	0.560	0.540	0.540	0.360	4,259,565
2025-07-21	0.550	0.560	0.550	0.550	0.367	6,418,504
2025-07-20	0.550	0.560	0.550	0.550	0.367	10,042,760
2025-07-17	0.550	0.560	0.540	0.550	0.367	15,221,692
2025-07-16	0.550	0.560	0.550	0.550	0.367	7,265,422
2025-07-15	0.560	0.560	0.550	0.550	0.367	4,210,616
2025-07-14	0.560	0.560	0.550	0.560	0.373	9,831,560
2025-07-13	0.560	0.570	0.560	0.560	0.373	12,324,056
2025-07-10	0.550	0.570	0.550	0.560	0.373	16,712,448
2025-07-09	0.550	0.560	0.550	0.550	0.367	6,813,252
2025-07-07	0.570	0.580	0.550	0.550	0.367	16,590,662
2025-07-06	0.540	0.580	0.540	0.570	0.380	29,513,280
2025-07-02	0.520	0.550	0.520	0.540	0.360	19,802,213
2025-07-01	0.530	0.540	0.520	0.520	0.347	4,364,203
2025-06-30	0.530	0.540	0.530	0.530	0.353	18,993,045
2025-06-29	0.520	0.530	0.520	0.530	0.353	11,857,005
2025-06-25	0.520	0.540	0.520	0.520	0.347	26,318,456
2025-06-24	0.520	0.540	0.520	0.520	0.347	39,491,535
2025-06-23	0.500	0.530	0.500	0.520	0.347	10,806,074
2025-06-22	0.480	0.500	0.450	0.500	0.333	13,293,920
2025-06-19	0.500	0.510	0.480	0.480	0.320	4,644,129
2025-06-18	0.490	0.510	0.470	0.500	0.333	9,014,612
2025-06-17	0.500	0.500	0.470	0.490	0.327	7,677,360
2025-06-16	0.490	0.520	0.490	0.500	0.333	6,964,808
2025-06-15	0.530	0.530	0.480	0.490	0.327	9,008,884
2025-06-12	0.560	0.560	0.530	0.530	0.353	10,362,688
2025-06-11	0.560	0.580	0.560	0.560	0.373	21,455,828
2025-06-10	0.560	0.570	0.560	0.560	0.373	9,007,501
2025-06-04	0.560	0.570	0.550	0.560	0.373	12,132,904
2025-06-03	0.570	0.570	0.560	0.560	0.373	16,030,080
2025-06-02	0.570	0.590	0.570	0.570	0.380	18,016,769
2025-06-01	0.560	0.590	0.560	0.570	0.380	79,487,149
2025-05-29	0.530	0.570	0.520	0.560	0.373	45,374,054
2025-05-28	0.540	0.540	0.520	0.530	0.353	12,599,887
2025-05-27	0.520	0.540	0.520	0.540	0.360	15,177,507
2025-05-26	0.540	0.540	0.520	0.520	0.347	11,195,039
2025-05-25	0.540	0.550	0.540	0.540	0.360	15,694,714
2025-05-22	0.510	0.540	0.510	0.540	0.360	20,148,819
2025-05-21	0.520	0.530	0.510	0.510	0.340	14,083,572
2025-05-20	0.530	0.540	0.520	0.520	0.347	14,810,091
2025-05-19	0.530	0.530	0.510	0.530	0.353	20,843,817
2025-05-18	0.540	0.550	0.520	0.530	0.353	18,207,102
2025-05-15	0.550	0.550	0.530	0.540	0.360	19,606,620
2025-05-14	0.560	0.560	0.530	0.550	0.367	15,610,558
2025-05-13	0.550	0.580	0.550	0.560	0.373	51,461,874
2025-05-12	0.550	0.570	0.550	0.550	0.367	39,475,362
2025-05-11	0.510	0.600	0.510	0.550	0.367	87,657,306
2025-05-08	0.490	0.510	0.490	0.510	0.340	26,394,677
2025-05-07	0.500	0.520	0.490	0.490	0.327	21,545,887
2025-05-06	0.480	0.510	0.480	0.500	0.333	72,893,349
2025-05-05	0.470	0.490	0.470	0.480	0.320	40,248,586
2025-05-04	0.480	0.490	0.470	0.470	0.313	30,268,870
2025-04-30	0.460	0.490	0.460	0.480	0.320	66,671,097
2025-04-29	0.450	0.480	0.450	0.460	0.307	84,920,358
2025-04-28	0.450	0.450	0.440	0.450	0.300	10,662,177
2025-04-27	0.440	0.460	0.440	0.450	0.300	25,407,984
2025-04-23	0.420	0.440	0.420	0.440	0.293	10,938,919

← NewerPage 6 of 21 · 1,215 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.