Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.430	0.440	0.420	0.430	0.287	11,032,783
2025-01-19	0.410	0.430	0.410	0.430	0.287	5,391,309
2025-01-16	0.410	0.420	0.410	0.410	0.273	3,622,201
2025-01-15	0.400	0.420	0.400	0.410	0.273	2,415,907
2025-01-14	0.410	0.410	0.390	0.400	0.267	1,736,903
2025-01-13	0.410	0.420	0.400	0.410	0.273	5,246,865
2025-01-12	0.420	0.420	0.410	0.410	0.273	2,887,106
2025-01-09	0.420	0.430	0.420	0.420	0.280	3,613,550
2025-01-08	0.430	0.430	0.420	0.420	0.280	9,320,430
2025-01-06	0.430	0.440	0.420	0.430	0.287	13,147,812
2025-01-05	0.420	0.430	0.410	0.430	0.287	6,571,785
2025-01-02	0.400	0.430	0.400	0.420	0.280	2,864,285
2024-12-31	0.390	0.410	0.390	0.400	0.267	3,768,767
2024-12-30	0.400	0.410	0.390	0.390	0.260	3,050,383
2024-12-29	0.410	0.420	0.400	0.400	0.267	5,078,264
2024-12-26	0.410	0.420	0.410	0.410	0.273	7,637,978
2024-12-25	0.420	0.420	0.410	0.410	0.273	0
2024-12-24	0.420	0.430	0.410	0.420	0.280	4,205,605
2024-12-23	0.440	0.440	0.420	0.420	0.280	3,238,035
2024-12-22	0.430	0.440	0.430	0.440	0.293	4,166,918
2024-12-19	0.440	0.440	0.430	0.430	0.287	4,810,183
2024-12-18	0.450	0.450	0.440	0.440	0.293	9,860,244
2024-12-17	0.450	0.460	0.450	0.450	0.300	8,647,745
2024-12-16	0.450	0.460	0.450	0.450	0.300	10,577,850
2024-12-15	0.450	0.460	0.450	0.450	0.300	6,635,860
2024-12-12	0.460	0.460	0.450	0.450	0.300	7,229,327
2024-12-11	0.450	0.470	0.450	0.460	0.307	12,513,610
2024-12-10	0.460	0.460	0.450	0.450	0.300	7,469,671
2024-12-09	0.460	0.480	0.450	0.460	0.307	34,073,770
2024-12-08	0.450	0.470	0.450	0.460	0.307	29,035,080
2024-12-05	0.450	0.460	0.450	0.450	0.300	22,137,151
2024-12-04	0.440	0.450	0.440	0.450	0.300	7,619,806
2024-12-03	0.450	0.460	0.440	0.440	0.293	9,687,960
2024-12-02	0.460	0.460	0.450	0.450	0.300	17,367,153
2024-12-01	0.470	0.480	0.460	0.460	0.307	22,407,707
2024-11-28	0.450	0.470	0.450	0.470	0.313	36,032,293
2024-11-27	0.430	0.480	0.430	0.450	0.300	83,484,003
2024-11-26	0.430	0.450	0.420	0.430	0.287	8,275,648
2024-11-25	0.440	0.450	0.420	0.430	0.287	8,636,993
2024-11-24	0.450	0.450	0.440	0.440	0.293	7,924,064
2024-11-21	0.460	0.460	0.450	0.450	0.300	17,946,511
2024-11-20	0.440	0.460	0.440	0.460	0.307	32,531,349
2024-11-19	0.440	0.460	0.430	0.440	0.293	11,362,430
2024-11-18	0.450	0.450	0.430	0.440	0.293	9,870,128
2024-11-17	0.460	0.460	0.440	0.450	0.300	13,671,402
2024-11-14	0.450	0.470	0.450	0.460	0.307	17,238,761
2024-11-13	0.450	0.470	0.430	0.450	0.300	55,646,658
2024-11-12	0.460	0.460	0.440	0.450	0.300	18,510,196
2024-11-11	0.470	0.480	0.450	0.460	0.307	49,099,656
2024-11-10	0.400	0.470	0.400	0.470	0.313	100,847,620
2024-11-07	0.400	0.400	0.400	0.400	0.267	2,405,099
2024-11-06	0.390	0.410	0.390	0.400	0.267	5,053,219
2024-11-05	0.400	0.410	0.390	0.390	0.260	7,639,712
2024-11-04	0.390	0.400	0.390	0.400	0.267	5,557,918
2024-11-03	0.390	0.400	0.390	0.390	0.260	2,437,384
2024-10-31	0.380	0.400	0.380	0.390	0.260	7,873,514
2024-10-30	0.390	0.390	0.380	0.380	0.253	2,120,946
2024-10-29	0.390	0.390	0.380	0.390	0.260	3,257,709
2024-10-28	0.380	0.390	0.380	0.390	0.260	3,047,882
2024-10-27	0.380	0.390	0.380	0.380	0.253	2,304,626

← NewerPage 8 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.