Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.420	0.430	0.420	0.420	0.280	3,054,687
2025-04-17	0.420	0.430	0.420	0.420	0.280	4,163,230
2025-04-16	0.430	0.430	0.420	0.420	0.280	3,511,051
2025-04-15	0.420	0.440	0.420	0.430	0.287	12,478,895
2025-04-14	0.420	0.430	0.420	0.420	0.280	5,607,392
2025-04-13	0.420	0.430	0.420	0.420	0.280	3,015,697
2025-04-10	0.410	0.430	0.410	0.420	0.280	5,369,703
2025-04-09	0.430	0.440	0.410	0.410	0.273	10,110,271
2025-04-08	0.420	0.430	0.420	0.430	0.287	4,465,187
2025-04-07	0.420	0.420	0.410	0.420	0.280	3,746,790
2025-04-06	0.440	0.440	0.410	0.420	0.280	6,182,226
2025-04-03	0.440	0.440	0.430	0.440	0.293	12,605,430
2025-03-27	0.430	0.440	0.430	0.440	0.293	7,988,116
2025-03-26	0.430	0.440	0.430	0.430	0.287	11,062,219
2025-03-25	0.430	0.430	0.430	0.430	0.287	6,252,756
2025-03-24	0.430	0.430	0.430	0.430	0.287	2,646,663
2025-03-23	0.430	0.430	0.430	0.430	0.287	1,444,172
2025-03-20	0.430	0.430	0.420	0.430	0.287	1,864,188
2025-03-19	0.420	0.430	0.420	0.430	0.287	6,506,444
2025-03-18	0.430	0.430	0.420	0.420	0.280	6,676,085
2025-03-17	0.430	0.440	0.430	0.430	0.287	3,881,229
2025-03-16	0.430	0.440	0.430	0.430	0.287	3,228,405
2025-03-13	0.440	0.450	0.430	0.430	0.287	4,829,378
2025-03-12	0.430	0.450	0.430	0.440	0.293	26,380,169
2025-03-11	0.430	0.430	0.420	0.430	0.287	7,854,852
2025-03-10	0.430	0.430	0.430	0.430	0.287	1,994,820
2025-03-09	0.430	0.430	0.430	0.430	0.287	2,495,413
2025-03-06	0.420	0.440	0.420	0.430	0.287	7,283,385
2025-03-05	0.430	0.440	0.420	0.420	0.280	4,243,718
2025-03-04	0.440	0.440	0.430	0.430	0.287	3,494,481
2025-03-03	0.440	0.440	0.440	0.440	0.293	5,231,674
2025-03-02	0.440	0.440	0.430	0.440	0.293	2,013,516
2025-02-27	0.440	0.440	0.430	0.440	0.293	2,851,533
2025-02-26	0.440	0.450	0.430	0.440	0.293	3,325,790
2025-02-25	0.450	0.450	0.440	0.440	0.293	11,324,973
2025-02-24	0.450	0.460	0.450	0.450	0.300	16,440,201
2025-02-23	0.430	0.460	0.430	0.450	0.300	41,616,790
2025-02-20	0.430	0.440	0.430	0.430	0.287	3,079,241
2025-02-19	0.430	0.440	0.430	0.430	0.287	1,840,999
2025-02-18	0.440	0.440	0.430	0.430	0.287	5,719,528
2025-02-17	0.440	0.450	0.430	0.440	0.293	4,254,223
2025-02-16	0.430	0.450	0.430	0.440	0.293	9,709,686
2025-02-13	0.430	0.440	0.430	0.430	0.287	6,919,412
2025-02-12	0.440	0.440	0.420	0.430	0.287	6,201,747
2025-02-11	0.450	0.460	0.440	0.440	0.293	22,828,708
2025-02-10	0.450	0.450	0.450	0.450	0.300	9,263,431
2025-02-09	0.460	0.460	0.450	0.450	0.300	15,309,140
2025-02-06	0.440	0.470	0.440	0.460	0.307	64,637,640
2025-02-05	0.420	0.460	0.420	0.440	0.293	25,230,444
2025-02-04	0.420	0.430	0.420	0.420	0.280	2,309,876
2025-02-03	0.420	0.430	0.420	0.420	0.280	4,160,880
2025-02-02	0.430	0.440	0.420	0.420	0.280	3,315,931
2025-01-30	0.430	0.440	0.430	0.430	0.287	2,190,469
2025-01-29	0.420	0.440	0.420	0.430	0.287	2,731,307
2025-01-28	0.420	0.430	0.420	0.420	0.280	2,317,718
2025-01-27	0.440	0.440	0.420	0.420	0.280	5,379,689
2025-01-26	0.440	0.450	0.440	0.440	0.293	3,714,468
2025-01-23	0.440	0.460	0.440	0.440	0.293	19,782,213
2025-01-22	0.440	0.450	0.430	0.440	0.293	8,681,727
2025-01-21	0.430	0.460	0.430	0.440	0.293	28,927,175

← NewerPage 7 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.