Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	22.030	23.100	21.600	22.570	22.570	61,850
2023-11-20	22.820	23.100	22.000	22.030	22.030	48,739
2023-11-16	22.010	23.400	22.010	22.610	22.610	75,254
2023-11-15	21.760	22.100	21.500	21.940	21.940	41,434
2023-11-14	22.090	22.500	21.520	21.760	21.760	47,653
2023-11-13	22.030	22.790	21.710	22.090	22.090	37,625
2023-11-09	23.330	23.930	21.110	22.240	22.240	80,571
2023-11-08	22.950	24.300	22.950	23.330	23.330	120,063
2023-11-07	23.050	24.600	22.070	22.760	22.760	124,370
2023-11-06	23.530	23.890	22.700	23.050	23.050	110,055
2023-11-02	19.600	21.500	19.600	21.420	21.420	88,572
2023-11-01	20.000	20.340	18.770	18.990	18.990	72,256
2023-10-31	20.990	21.480	19.760	20.000	20.000	91,501
2023-10-30	21.810	22.000	20.800	20.990	20.990	163,702
2023-10-26	22.050	25.780	22.050	22.110	22.110	381,735
2023-10-25	18.610	22.030	18.610	22.030	22.030	309,763
2023-10-24	17.710	19.300	17.510	18.360	18.360	204,780
2023-10-23	18.210	18.790	17.650	17.710	17.710	139,028
2023-10-19	16.430	17.880	16.310	17.090	17.090	163,138
2023-10-18	16.410	16.980	16.150	16.430	16.430	56,535
2023-10-17	16.070	16.940	15.910	16.410	16.410	26,561
2023-10-16	16.350	16.350	16.020	16.070	16.070	27,121
2023-10-12	16.510	16.510	16.130	16.510	16.510	4,275
2023-10-11	16.510	16.690	16.020	16.510	16.510	15,023
2023-10-10	16.140	16.650	15.250	16.510	16.510	36,611
2023-10-09	16.140	16.140	15.030	16.140	16.140	5,258
2023-10-04	15.900	16.400	15.500	16.140	16.140	25,372
2023-10-03	15.900	16.600	15.900	15.900	15.900	18,544
2023-10-02	15.900	16.810	15.900	15.900	15.900	8,384
2023-09-27	16.540	16.800	15.540	15.900	15.900	32,580
2023-09-26	16.930	17.000	16.250	16.540	16.540	25,146
2023-09-25	17.060	17.200	16.650	16.930	16.930	27,888
2023-09-21	17.060	17.250	16.850	17.060	17.060	10,055
2023-09-20	17.470	17.600	17.000	17.060	17.060	34,394
2023-09-19	17.520	17.870	17.180	17.470	17.470	59,361
2023-09-18	17.730	17.800	17.460	17.520	17.520	23,624
2023-09-14	17.230	17.660	17.120	17.460	17.460	21,626
2023-09-13	17.230	17.500	17.090	17.230	17.230	11,536
2023-09-12	17.650	17.650	17.070	17.230	17.230	31,888
2023-09-11	17.760	17.790	17.370	17.760	17.760	10,723
2023-09-07	17.620	17.830	17.390	17.450	17.450	27,128
2023-09-06	17.970	18.300	17.350	17.620	17.620	40,373
2023-09-05	18.000	18.420	17.810	17.970	17.970	71,922
2023-09-04	18.410	18.690	17.910	18.000	18.000	57,427
2023-08-31	17.940	18.480	17.750	17.880	17.880	49,330
2023-08-30	17.440	18.850	17.400	17.940	17.940	151,334
2023-08-29	17.390	17.850	17.300	17.440	17.440	55,287
2023-08-28	17.200	18.140	17.100	17.390	17.390	106,979
2023-08-24	17.160	17.460	16.960	17.050	17.050	31,652
2023-08-23	17.540	17.700	17.100	17.160	17.160	44,864
2023-08-22	17.490	18.140	17.400	17.540	17.540	64,479
2023-08-21	17.880	18.000	17.350	17.490	17.490	63,826
2023-08-17	17.040	19.320	17.000	18.330	18.330	337,380
2023-08-16	17.110	17.250	16.900	17.040	17.040	19,882
2023-08-15	17.010	17.660	16.850	17.110	17.110	52,151
2023-08-14	16.590	17.150	16.560	17.010	17.010	40,478
2023-08-10	17.090	17.090	16.760	16.840	16.840	40,660
2023-08-09	16.890	17.750	16.890	17.280	17.280	144,310
2023-08-08	16.740	17.990	15.900	16.830	16.830	256,152
2023-08-07	16.740	16.740	15.760	16.740	16.740	3,301

← NewerPage 11 of 17 · 1,012 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.