Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	16.900	17.500	16.710	17.140	17.140	22,465
2022-12-15	17.530	18.380	17.170	17.180	17.180	42,941
2022-12-14	17.990	18.000	17.350	17.530	17.530	43,631
2022-12-13	17.930	18.390	17.930	17.990	17.990	64,923
2022-12-12	17.230	18.000	17.110	17.760	17.760	81,597
2022-12-08	16.000	16.550	16.000	16.330	16.330	38,108
2022-12-07	16.100	16.380	15.850	15.880	15.880	55,409
2022-12-06	15.850	16.290	15.690	16.100	16.100	48,674
2022-12-05	16.090	16.870	15.800	15.850	15.850	151,274
2022-12-01	15.450	16.000	15.430	15.670	15.670	30,539
2022-11-30	15.920	16.480	15.410	15.450	15.450	33,430
2022-11-29	15.330	16.320	15.110	15.920	15.920	23,815
2022-11-28	15.990	16.000	15.110	15.330	15.330	30,452
2022-11-24	15.900	16.770	15.900	16.560	16.560	62,008
2022-11-23	15.860	16.350	15.500	15.860	15.860	15,120
2022-11-22	15.860	16.000	15.800	15.860	15.860	11,317
2022-11-21	15.690	16.680	15.690	15.860	15.860	102,017
2022-11-17	15.310	15.850	15.310	15.370	15.370	26,775
2022-11-16	14.980	15.700	14.980	15.260	15.260	68,717
2022-11-15	14.640	15.010	14.440	14.690	14.690	33,282
2022-11-14	14.990	15.100	14.600	14.640	14.640	43,780
2022-11-10	14.000	14.280	14.000	14.190	14.190	22,414
2022-11-09	13.780	14.150	13.780	13.970	13.970	33,389
2022-11-08	13.400	14.200	13.400	13.600	13.600	25,919
2022-11-07	13.280	14.190	13.280	13.280	13.280	19,478
2022-11-03	14.100	14.100	13.000	13.280	13.280	43,287
2022-11-02	14.410	14.410	13.930	14.410	14.410	4,169
2022-11-01	14.410	14.410	14.000	14.410	14.410	7,141
2022-10-31	14.010	14.500	13.720	14.410	14.410	30,450
2022-10-27	14.360	14.360	13.800	14.010	14.010	28,622
2022-10-26	14.570	14.580	14.340	14.570	14.570	2,050
2022-10-25	14.850	15.000	14.400	14.570	14.570	29,947
2022-10-24	15.020	15.880	13.800	14.850	14.850	151,656
2022-10-20	13.990	14.800	13.990	14.510	14.510	91,417
2022-10-19	14.000	14.000	13.670	13.720	13.720	26,536
2022-10-18	14.200	14.400	13.760	14.200	14.200	19,800
2022-10-17	14.000	14.600	13.600	14.200	14.200	76,791
2022-10-13	14.070	14.070	12.500	14.070	14.070	5,950
2022-10-12	14.070	14.070	12.400	14.070	14.070	12,712
2022-10-11	14.070	14.070	12.850	14.070	14.070	7,800
2022-10-10	14.070	14.070	12.900	14.070	14.070	5,714
2022-10-05	14.070	14.070	13.000	14.070	14.070	18,556
2022-10-04	14.070	14.390	13.700	14.070	14.070	19,600
2022-10-03	14.070	14.070	12.310	14.070	14.070	19,746
2022-09-29	14.070	14.070	13.500	14.070	14.070	15,845
2022-09-28	14.180	14.380	13.810	14.070	14.070	24,642
2022-09-27	14.160	14.490	13.700	14.180	14.180	23,152
2022-09-26	12.990	14.390	12.930	14.160	14.160	43,862
2022-09-22	13.240	13.240	12.720	12.990	12.990	27,771
2022-09-21	13.940	13.940	12.990	13.940	13.940	6,412
2022-09-20	13.940	13.940	12.520	13.940	13.940	15,290
2022-09-19	13.940	13.940	12.210	13.940	13.940	6,233
2022-09-15	13.940	14.000	13.660	13.940	13.940	12,310
2022-09-14	13.940	13.940	13.700	13.940	13.940	5,409
2022-09-13	13.940	14.190	13.800	13.940	13.940	8,711
2022-09-12	14.040	14.400	13.900	13.940	13.940	24,168
2022-09-08	14.040	14.490	13.940	14.040	14.040	7,664
2022-09-07	14.040	14.600	13.910	14.040	14.040	8,670
2022-09-06	14.040	14.700	14.040	14.040	14.040	18,107
2022-09-05	14.040	14.400	13.810	14.040	14.040	12,834

← NewerPage 14 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.