Gharbia Islamic Housing Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 24.910 | 26.990 | 24.120 | 25.830 | 25.830 | 61,426 |
| 2024-03-06 | 26.780 | 28.250 | 24.000 | 24.910 | 24.910 | 254,934 |
| 2024-03-05 | 28.490 | 29.480 | 23.000 | 26.780 | 26.780 | 48,075 |
| 2024-03-04 | 28.390 | 29.010 | 28.000 | 28.490 | 28.490 | 29,509 |
| 2024-02-29 | 28.490 | 28.770 | 26.790 | 27.920 | 27.920 | 43,186 |
| 2024-02-28 | 30.040 | 30.490 | 28.000 | 28.490 | 28.490 | 63,033 |
| 2024-02-27 | 30.550 | 32.740 | 29.750 | 30.040 | 30.040 | 106,333 |
| 2024-02-26 | 28.650 | 32.690 | 28.650 | 30.550 | 30.550 | 143,607 |
| 2024-02-22 | 33.820 | 37.900 | 32.000 | 33.500 | 33.500 | 330,615 |
| 2024-02-21 | 28.860 | 33.820 | 28.860 | 33.820 | 33.820 | 647,580 |
| 2024-02-20 | 27.870 | 29.450 | 27.870 | 28.190 | 28.190 | 274,918 |
| 2024-02-19 | 28.130 | 28.880 | 27.660 | 27.850 | 27.850 | 112,310 |
| 2024-02-15 | 27.980 | 28.900 | 27.370 | 27.600 | 27.600 | 113,861 |
| 2024-02-14 | 26.610 | 29.500 | 26.270 | 27.980 | 27.980 | 266,755 |
| 2024-02-13 | 26.620 | 26.890 | 26.010 | 26.610 | 26.610 | 28,807 |
| 2024-02-12 | 26.950 | 27.880 | 26.000 | 26.620 | 26.620 | 43,710 |
| 2024-02-08 | 26.490 | 27.000 | 26.020 | 26.890 | 26.890 | 47,805 |
| 2024-02-07 | 25.230 | 27.980 | 25.000 | 26.490 | 26.490 | 181,651 |
| 2024-02-06 | 25.580 | 26.500 | 25.000 | 25.230 | 25.230 | 102,344 |
| 2024-02-05 | 25.810 | 26.170 | 25.200 | 25.580 | 25.580 | 34,619 |
| 2024-02-01 | 24.590 | 26.840 | 23.020 | 26.280 | 26.280 | 81,563 |
| 2024-01-31 | 27.890 | 28.690 | 24.400 | 24.590 | 24.590 | 166,630 |
| 2024-01-30 | 27.230 | 28.900 | 27.020 | 27.890 | 27.890 | 144,384 |
| 2024-01-29 | 28.610 | 28.820 | 27.000 | 27.230 | 27.230 | 179,038 |
| 2024-01-24 | 27.160 | 29.730 | 27.160 | 27.670 | 27.670 | 430,613 |
| 2024-01-23 | 24.910 | 25.600 | 24.910 | 25.380 | 25.380 | 152,730 |
| 2024-01-22 | 24.890 | 25.590 | 24.730 | 24.830 | 24.830 | 149,081 |
| 2024-01-18 | 25.530 | 26.450 | 24.000 | 24.780 | 24.780 | 213,749 |
| 2024-01-17 | 24.360 | 26.880 | 24.000 | 25.530 | 25.530 | 406,705 |
| 2024-01-16 | 24.100 | 24.660 | 24.100 | 24.360 | 24.360 | 52,385 |
| 2024-01-15 | 24.520 | 25.000 | 24.000 | 24.060 | 24.060 | 95,406 |
| 2024-01-11 | 23.330 | 24.860 | 23.330 | 24.380 | 24.380 | 109,277 |
| 2024-01-10 | 23.060 | 23.900 | 23.010 | 23.330 | 23.330 | 37,163 |
| 2024-01-09 | 23.170 | 23.730 | 23.000 | 23.060 | 23.060 | 30,824 |
| 2024-01-08 | 23.770 | 23.970 | 23.000 | 23.170 | 23.170 | 30,467 |
| 2024-01-04 | 23.380 | 24.300 | 22.860 | 23.770 | 23.770 | 54,087 |
| 2024-01-03 | 22.170 | 23.500 | 22.170 | 23.380 | 23.380 | 38,589 |
| 2024-01-02 | 22.110 | 22.510 | 22.000 | 22.110 | 22.110 | 10,203 |
| 2023-12-28 | 21.970 | 22.280 | 21.750 | 22.110 | 22.110 | 20,214 |
| 2023-12-27 | 21.670 | 22.270 | 21.630 | 21.970 | 21.970 | 32,847 |
| 2023-12-26 | 21.670 | 22.210 | 21.570 | 21.670 | 21.670 | 11,508 |
| 2023-12-25 | 21.600 | 22.400 | 21.080 | 21.670 | 21.670 | 26,764 |
| 2023-12-21 | 22.820 | 23.050 | 22.820 | 22.930 | 22.930 | 27,154 |
| 2023-12-20 | 23.440 | 23.890 | 22.550 | 22.770 | 22.770 | 39,192 |
| 2023-12-19 | 24.070 | 25.890 | 23.100 | 23.440 | 23.440 | 89,854 |
| 2023-12-18 | 23.620 | 25.000 | 23.620 | 24.070 | 24.070 | 61,157 |
| 2023-12-14 | 23.050 | 23.650 | 22.670 | 23.190 | 23.190 | 36,524 |
| 2023-12-13 | 22.070 | 23.380 | 22.070 | 23.050 | 23.050 | 21,277 |
| 2023-12-12 | 22.590 | 23.480 | 22.000 | 22.060 | 22.060 | 40,098 |
| 2023-12-11 | 23.350 | 23.980 | 22.250 | 22.590 | 22.590 | 64,884 |
| 2023-12-07 | 24.460 | 24.460 | 23.500 | 24.000 | 24.000 | 71,229 |
| 2023-12-06 | 24.670 | 25.870 | 24.500 | 24.620 | 24.620 | 83,957 |
| 2023-12-05 | 25.880 | 26.890 | 24.010 | 24.670 | 24.670 | 188,081 |
| 2023-12-04 | 26.730 | 27.400 | 25.610 | 25.880 | 25.880 | 65,504 |
| 2023-11-30 | 23.200 | 24.250 | 23.200 | 24.100 | 24.100 | 89,468 |
| 2023-11-29 | 23.190 | 23.890 | 23.000 | 23.080 | 23.080 | 58,130 |
| 2023-11-28 | 23.560 | 24.000 | 23.080 | 23.190 | 23.190 | 70,258 |
| 2023-11-27 | 23.990 | 24.400 | 23.400 | 23.560 | 23.560 | 68,565 |
| 2023-11-23 | 22.780 | 22.900 | 22.500 | 22.570 | 22.570 | 20,340 |
| 2023-11-22 | 22.570 | 22.980 | 22.200 | 22.780 | 22.780 | 23,724 |
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.