Giza General Contracting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.701	0.704	0.625	0.625	0.625	53,968,236
2026-10-15	0.644	0.735	0.628	0.696	0.696	118,200,968
2026-10-14	0.642	0.653	0.626	0.636	0.636	12,288,939
2026-10-13	0.675	0.686	0.612	0.635	0.635	15,146,317
2026-10-12	0.705	0.710	0.666	0.670	0.670	6,425,877
2026-10-11	0.721	0.734	0.703	0.706	0.706	9,049,237
2026-10-07	0.731	0.741	0.715	0.720	0.720	9,095,078
2026-10-06	0.725	0.742	0.724	0.730	0.730	18,329,032
2026-10-05	0.740	0.750	0.720	0.726	0.726	16,596,299
2026-10-04	0.700	0.749	0.700	0.730	0.730	32,632,860
2026-10-01	0.690	0.700	0.677	0.691	0.691	17,342,940
2026-09-30	0.676	0.682	0.655	0.665	0.665	18,276,512
2026-09-29	0.686	0.715	0.671	0.673	0.673	17,972,048
2026-09-28	0.710	0.718	0.672	0.686	0.686	9,800,987
2026-09-27	0.778	0.787	0.700	0.702	0.702	6,240,134
2026-09-24	0.780	0.789	0.700	0.760	0.760	16,020,765
2026-09-23	0.812	0.818	0.776	0.780	0.780	20,640,064
2026-09-22	0.844	0.853	0.810	0.811	0.811	24,038,048
2026-09-21	0.861	0.879	0.840	0.842	0.842	21,026,160
2026-09-20	0.867	0.878	0.856	0.856	0.856	11,237,844
2026-09-17	0.864	0.888	0.862	0.865	0.865	18,137,526
2026-09-16	0.877	0.904	0.857	0.880	0.880	30,071,412
2026-09-15	0.863	0.890	0.852	0.877	0.877	17,601,020
2026-09-14	0.905	0.908	0.858	0.862	0.862	21,386,970
2026-09-13	0.885	0.912	0.881	0.900	0.900	35,742,272
2026-09-10	0.858	0.879	0.848	0.877	0.877	17,171,652
2026-09-09	0.843	0.859	0.840	0.851	0.851	9,742,210
2026-09-08	0.872	0.879	0.855	0.860	0.860	15,180,788
2026-09-07	0.880	0.880	0.866	0.871	0.871	21,985,364
2026-09-06	0.868	0.886	0.865	0.874	0.874	26,520,528
2026-09-03	0.851	0.889	0.851	0.867	0.867	40,853,960
2026-09-02	0.843	0.880	0.830	0.847	0.847	45,050,052
2026-09-01	0.871	0.887	0.837	0.842	0.842	72,563,744
2026-08-31	0.959	0.959	0.859	0.863	0.863	82,214,880
2026-08-30	0.968	1.040	0.924	0.944	0.944	127,877,616
2026-08-26	0.893	0.996	0.881	0.962	0.962	104,488,368
2026-08-25	0.920	0.925	0.886	0.890	0.890	12,007,587
2026-08-24	0.940	0.945	0.912	0.919	0.919	12,782,587
2026-08-23	0.940	0.960	0.931	0.935	0.935	17,317,104
2026-08-20	0.930	0.970	0.910	0.930	0.930	38,055,876
2026-08-19	0.930	0.980	0.890	0.930	0.930	59,909,884
2026-08-18	0.990	1.000	0.910	0.930	0.930	85,836,317
2026-08-17	1.010	1.060	0.970	0.990	0.990	71,023,777
2026-08-16	1.010	1.070	0.990	1.010	1.010	50,803,542
2026-08-13	1.130	1.140	0.990	1.010	1.010	86,825,657
2026-08-12	1.180	1.220	1.120	1.130	1.130	26,779,628
2026-08-11	1.200	1.280	1.160	1.180	1.180	38,156,337
2026-08-10	1.190	1.310	1.160	1.200	1.200	36,869,092
2026-08-09	1.090	1.190	1.070	1.190	1.190	25,537,176
2026-08-06	1.120	1.200	1.080	1.090	1.090	48,052,965
2026-08-05	1.010	1.140	0.990	1.120	1.120	70,935,053
2026-08-04	0.900	1.030	0.880	1.010	1.010	71,214,658
2026-08-03	0.860	0.910	0.850	0.900	0.900	36,073,167
2026-08-02	0.830	0.870	0.830	0.860	0.860	16,480,892
2026-07-30	0.840	0.850	0.810	0.830	0.830	28,606,169
2026-07-29	0.860	0.880	0.830	0.840	0.840	27,392,101
2026-07-28	0.890	0.910	0.850	0.860	0.860	32,799,591
2026-07-27	0.900	0.930	0.890	0.890	0.890	45,370,392
2026-07-26	0.890	0.920	0.850	0.900	0.900	67,437,498
2026-07-22	0.840	0.890	0.810	0.890	0.890	80,065,294

Page 1 of 5 · 243 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.