Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.390	0.390	0.380	0.380	0.253	1,387,535
2024-10-23	0.390	0.390	0.380	0.390	0.260	2,427,195
2024-10-22	0.370	0.390	0.370	0.390	0.260	5,582,172
2024-10-21	0.370	0.380	0.360	0.370	0.247	1,495,562
2024-10-20	0.380	0.380	0.350	0.370	0.247	3,246,655
2024-10-17	0.380	0.390	0.370	0.380	0.253	2,146,867
2024-10-16	0.390	0.390	0.380	0.380	0.253	5,716,214
2024-10-15	0.390	0.390	0.390	0.390	0.260	1,734,444
2024-10-14	0.390	0.390	0.380	0.390	0.260	1,031,064
2024-10-13	0.390	0.400	0.380	0.390	0.260	1,363,599
2024-10-10	0.400	0.400	0.390	0.390	0.260	1,798,162
2024-10-09	0.390	0.400	0.380	0.400	0.267	2,391,076
2024-10-08	0.410	0.410	0.390	0.390	0.260	4,061,273
2024-10-07	0.410	0.420	0.410	0.410	0.273	2,217,031
2024-10-03	0.410	0.420	0.410	0.410	0.273	3,639,876
2024-10-02	0.430	0.430	0.400	0.410	0.273	8,565,570
2024-10-01	0.420	0.440	0.420	0.430	0.287	11,148,989
2024-09-30	0.420	0.420	0.420	0.420	0.280	2,189,862
2024-09-29	0.420	0.430	0.420	0.420	0.280	2,604,303
2024-09-26	0.430	0.430	0.420	0.420	0.280	2,364,867
2024-09-25	0.420	0.430	0.420	0.430	0.287	6,715,627
2024-09-24	0.420	0.430	0.420	0.420	0.280	11,040,023
2024-09-23	0.400	0.430	0.400	0.420	0.280	11,034,163
2024-09-22	0.400	0.410	0.400	0.400	0.267	3,505,856
2024-09-19	0.400	0.410	0.400	0.400	0.267	1,385,668
2024-09-18	0.400	0.400	0.400	0.400	0.267	2,214,472
2024-09-17	0.410	0.410	0.400	0.400	0.267	1,981,124
2024-09-16	0.410	0.420	0.410	0.410	0.273	2,016,075
2024-09-12	0.420	0.420	0.410	0.410	0.273	2,377,464
2024-09-11	0.420	0.420	0.410	0.420	0.280	1,932,179
2024-09-10	0.420	0.430	0.410	0.420	0.280	3,349,671
2024-09-09	0.430	0.430	0.420	0.420	0.280	5,101,157
2024-09-08	0.420	0.430	0.420	0.430	0.287	6,909,522
2024-09-05	0.420	0.440	0.420	0.420	0.280	3,405,412
2024-09-04	0.420	0.420	0.410	0.420	0.280	2,630,402
2024-09-03	0.420	0.420	0.410	0.420	0.280	3,487,960
2024-09-02	0.430	0.430	0.420	0.420	0.280	4,796,564
2024-09-01	0.430	0.440	0.420	0.430	0.287	2,856,468
2024-08-29	0.430	0.440	0.420	0.430	0.287	10,480,112
2024-08-28	0.420	0.440	0.410	0.430	0.287	12,648,466
2024-08-27	0.410	0.420	0.400	0.420	0.280	2,966,032
2024-08-26	0.420	0.420	0.410	0.410	0.273	3,742,216
2024-08-25	0.410	0.430	0.410	0.420	0.280	9,903,816
2024-08-22	0.410	0.420	0.410	0.410	0.273	8,959,016
2024-08-21	0.410	0.420	0.410	0.410	0.273	5,542,019
2024-08-20	0.400	0.420	0.400	0.410	0.273	12,154,203
2024-08-19	0.400	0.400	0.390	0.400	0.267	1,925,727
2024-08-18	0.400	0.400	0.390	0.400	0.267	2,763,262
2024-08-15	0.400	0.400	0.390	0.400	0.267	1,051,427
2024-08-14	0.390	0.410	0.390	0.400	0.267	4,300,869
2024-08-13	0.410	0.410	0.390	0.390	0.260	5,005,723
2024-08-12	0.380	0.420	0.380	0.410	0.273	8,248,350
2024-08-11	0.380	0.400	0.380	0.380	0.253	4,613,278
2024-08-08	0.380	0.380	0.370	0.380	0.253	3,636,348
2024-08-07	0.370	0.390	0.370	0.380	0.253	3,208,859
2024-08-06	0.370	0.370	0.360	0.370	0.247	1,672,415
2024-08-05	0.400	0.400	0.350	0.370	0.247	4,154,549
2024-08-04	0.410	0.410	0.390	0.400	0.267	3,898,638
2024-08-01	0.420	0.420	0.410	0.410	0.273	6,105,621
2024-07-31	0.410	0.420	0.400	0.420	0.280	9,070,538

← NewerPage 9 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.