Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	16.740	16.740	15.610	16.740	16.740	8,403
2023-08-02	16.740	16.740	15.620	16.740	16.740	11,266
2023-08-01	16.740	16.740	15.670	16.740	16.740	4,005
2023-07-31	16.740	16.740	15.670	16.740	16.740	3,241
2023-07-27	16.740	16.740	15.570	16.740	16.740	10,127
2023-07-26	16.740	16.740	15.720	16.740	16.740	7,069
2023-07-25	16.740	16.740	16.000	16.740	16.740	5,449
2023-07-24	16.740	16.900	15.910	16.740	16.740	17,265
2023-07-19	15.870	16.940	15.600	16.740	16.740	65,519
2023-07-18	15.870	16.000	15.340	15.870	15.870	8,130
2023-07-17	15.870	16.200	15.600	15.870	15.870	4,474
2023-07-13	15.870	16.000	15.530	15.870	15.870	11,097
2023-07-12	15.870	15.870	15.440	15.870	15.870	2,853
2023-07-11	15.870	15.950	15.240	15.870	15.870	17,510
2023-07-10	15.870	15.980	15.400	15.870	15.870	7,050
2023-07-06	17.130	17.130	16.050	17.130	17.130	10,172
2023-07-05	17.130	17.300	16.750	17.130	17.130	3,892
2023-07-04	17.120	17.350	16.890	17.130	17.130	26,535
2023-06-26	17.120	17.120	16.600	17.120	17.120	7,262
2023-06-22	17.120	17.150	16.500	17.120	17.120	3,450
2023-06-21	17.120	17.120	16.550	17.120	17.120	17,651
2023-06-20	17.120	17.120	16.920	17.120	17.120	10,711
2023-06-19	17.120	17.150	17.000	17.120	17.120	8,181
2023-06-15	17.340	17.400	17.110	17.340	17.340	7,556
2023-06-14	17.340	17.440	17.010	17.340	17.340	5,073
2023-06-13	17.430	17.500	17.020	17.340	17.340	19,101
2023-06-12	17.430	17.510	17.100	17.430	17.430	2,302
2023-06-08	17.430	17.430	17.100	17.430	17.430	5,551
2023-06-07	17.430	17.690	17.110	17.430	17.430	9,405
2023-06-06	17.690	17.860	17.350	17.430	17.430	22,159
2023-06-05	17.940	18.100	17.310	17.690	17.690	23,056
2023-06-01	17.920	17.950	17.730	17.920	17.920	6,840
2023-05-31	17.850	18.260	17.520	17.920	17.920	52,794
2023-05-30	17.870	18.300	17.700	17.850	17.850	38,579
2023-05-29	17.450	18.600	17.450	17.870	17.870	84,235
2023-05-25	17.410	17.410	17.050	17.110	17.110	23,181
2023-05-24	16.910	17.950	16.900	17.500	17.500	63,706
2023-05-23	17.220	17.350	16.810	16.910	16.910	46,195
2023-05-22	17.470	18.000	17.100	17.220	17.220	71,857
2023-05-18	17.140	17.140	16.250	17.140	17.140	7,390
2023-05-17	17.140	17.140	16.310	17.140	17.140	11,045
2023-05-16	17.140	17.140	16.370	17.140	17.140	5,794
2023-05-15	17.140	17.250	16.600	17.140	17.140	16,498
2023-05-11	17.230	17.230	16.810	17.230	17.230	16,845
2023-05-10	17.230	17.570	16.220	17.230	17.230	15,970
2023-05-09	17.000	17.600	17.000	17.230	17.230	23,813
2023-05-08	17.030	17.050	16.600	16.940	16.940	28,871
2023-05-03	17.120	17.900	16.610	17.030	17.030	26,845
2023-05-02	17.610	17.650	16.100	17.120	17.120	31,375
2023-05-01	17.610	17.800	17.220	17.610	17.610	12,034
2023-04-27	17.500	18.000	17.500	17.590	17.590	43,013
2023-04-26	17.970	18.250	17.300	17.420	17.420	38,621
2023-04-19	18.810	18.810	17.100	17.970	17.970	52,550
2023-04-18	18.970	18.990	18.550	18.970	18.970	15,496
2023-04-13	18.950	19.650	18.830	18.970	18.970	116,317
2023-04-12	18.900	19.360	18.560	18.950	18.950	47,775
2023-04-11	18.750	19.470	18.520	18.900	18.900	112,597
2023-04-10	19.010	19.500	18.320	18.750	18.750	49,628
2023-04-06	19.070	19.720	18.700	18.910	18.910	92,000
2023-04-05	19.540	19.850	18.610	19.070	19.070	73,984

← NewerPage 12 of 17 · 1,009 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.