Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	19.000	21.980	19.000	19.540	19.540	273,768
2023-04-03	16.650	18.610	16.650	18.610	18.610	233,867
2023-03-30	15.510	15.550	15.030	15.510	15.510	14,235
2023-03-29	16.030	16.090	15.300	15.510	15.510	23,632
2023-03-28	16.030	16.030	15.520	16.030	16.030	17,040
2023-03-27	16.030	16.090	15.500	16.030	16.030	16,779
2023-03-23	15.800	16.200	15.770	15.890	15.890	28,330
2023-03-22	15.990	16.660	15.770	15.800	15.800	37,522
2023-03-21	15.900	16.590	15.720	15.990	15.990	34,481
2023-03-20	14.990	16.700	14.990	15.900	15.900	144,645
2023-03-16	15.170	15.500	13.120	15.250	15.250	57,948
2023-03-15	16.590	17.490	14.520	15.170	15.170	118,770
2023-03-14	15.980	17.000	15.450	16.590	16.590	61,820
2023-03-13	18.160	18.840	15.560	15.980	15.980	86,612
2023-03-09	19.520	20.250	19.060	19.270	19.270	62,237
2023-03-08	19.000	20.000	17.900	19.520	19.520	138,822
2023-03-07	20.010	20.450	18.810	19.000	19.000	96,090
2023-03-06	19.070	21.000	19.070	20.010	20.010	199,938
2023-03-02	19.200	19.200	18.110	18.420	18.420	76,928
2023-03-01	18.720	19.990	18.610	19.200	19.200	70,173
2023-02-28	19.500	19.600	18.210	18.720	18.720	115,307
2023-02-27	16.980	19.500	16.720	19.500	19.500	307,651
2023-02-23	16.320	17.010	16.000	16.980	16.980	50,405
2023-02-22	17.690	18.000	16.010	16.320	16.320	86,883
2023-02-21	17.000	18.250	16.660	17.690	17.690	213,242
2023-02-20	15.510	17.600	15.400	17.000	17.000	289,955
2023-02-16	14.760	15.050	14.600	14.760	14.760	8,987
2023-02-15	14.760	15.000	14.690	14.760	14.760	2,250
2023-02-14	14.760	15.040	14.720	14.760	14.760	18,229
2023-02-13	14.760	14.870	14.520	14.760	14.760	711
2023-02-09	14.660	15.300	14.250	14.760	14.760	32,440
2023-02-08	14.660	15.350	14.510	14.660	14.660	14,668
2023-02-07	14.170	15.180	14.100	14.660	14.660	36,427
2023-02-06	14.170	14.500	13.760	14.170	14.170	8,991
2023-02-02	15.050	15.400	14.920	15.050	15.050	15,257
2023-02-01	15.010	15.300	14.700	15.050	15.050	23,114
2023-01-31	15.080	15.450	14.900	15.010	15.010	25,465
2023-01-30	15.700	15.700	15.020	15.080	15.080	23,929
2023-01-25	15.260	15.990	15.180	15.660	15.660	29,950
2023-01-24	15.500	15.500	15.250	15.260	15.260	23,163
2023-01-23	15.730	15.990	15.230	15.730	15.730	14,086
2023-01-19	15.720	15.930	15.510	15.720	15.720	17,809
2023-01-18	15.360	16.200	15.360	15.720	15.720	69,915
2023-01-17	15.100	15.650	15.100	15.100	15.100	16,465
2023-01-16	15.600	15.600	14.900	15.100	15.100	21,333
2023-01-12	15.630	15.630	14.650	15.630	15.630	9,576
2023-01-11	15.630	16.000	14.500	15.630	15.630	18,020
2023-01-10	16.090	16.090	15.250	15.630	15.630	26,170
2023-01-09	16.250	16.490	16.030	16.090	16.090	23,942
2023-01-05	16.250	16.750	16.050	16.250	16.250	18,186
2023-01-04	16.420	16.930	15.710	16.250	16.250	33,866
2023-01-03	16.280	16.970	16.280	16.420	16.420	21,755
2023-01-02	16.270	16.700	16.270	16.270	16.270	6,956
2022-12-29	16.270	16.670	16.200	16.270	16.270	1,173
2022-12-28	16.270	16.790	16.040	16.270	16.270	7,000
2022-12-27	16.430	16.990	16.010	16.270	16.270	35,237
2022-12-26	16.000	16.600	16.000	16.430	16.430	25,615
2022-12-22	16.960	16.970	16.300	16.960	16.960	17,521
2022-12-21	16.960	17.030	16.370	16.960	16.960	12,789
2022-12-20	17.140	17.700	16.900	16.960	16.960	59,491

← NewerPage 13 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.