Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	14.670	14.670	13.080	14.670	14.670	20,210
2022-08-31	14.670	14.790	14.350	14.670	14.670	9,911
2022-08-30	14.720	15.170	14.550	14.670	14.670	23,530
2022-08-29	15.250	15.440	14.700	14.720	14.720	51,788
2022-08-25	15.750	16.330	15.750	16.220	16.220	23,015
2022-08-24	15.870	16.390	15.520	15.540	15.540	43,102
2022-08-23	16.010	16.640	15.650	15.870	15.870	49,241
2022-08-22	16.640	17.000	15.900	16.010	16.010	69,448
2022-08-18	14.910	15.690	14.600	15.200	15.200	38,032
2022-08-17	14.910	15.200	14.450	14.910	14.910	14,010
2022-08-16	15.040	15.500	14.750	14.910	14.910	22,165
2022-08-15	15.010	15.300	14.800	15.040	15.040	25,350
2022-08-11	14.410	15.080	14.400	14.950	14.950	37,759
2022-08-10	14.280	15.300	14.110	14.410	14.410	48,822
2022-08-09	14.560	14.700	14.100	14.280	14.280	23,494
2022-08-08	13.790	14.940	13.790	14.560	14.560	80,809
2022-08-04	12.450	12.490	12.200	12.450	12.450	19,673
2022-08-03	12.450	12.620	12.230	12.450	12.450	22,558
2022-08-02	12.450	12.450	11.820	12.450	12.450	13,408
2022-08-01	12.450	12.580	11.840	12.450	12.450	24,112
2022-07-28	11.860	12.100	11.800	11.860	11.860	21,860
2022-07-27	12.060	12.200	11.840	11.860	11.860	34,646
2022-07-26	11.690	12.140	11.300	12.060	12.060	30,191
2022-07-25	11.690	11.810	11.480	11.690	11.690	16,862
2022-07-21	11.860	11.860	11.150	11.810	11.810	53,406
2022-07-20	11.990	11.990	10.510	11.990	11.990	20,190
2022-07-19	11.990	11.990	10.420	11.990	11.990	6,800
2022-07-18	11.990	11.990	10.700	11.990	11.990	4,070
2022-07-07	11.990	11.990	10.130	11.990	11.990	720
2022-07-06	11.990	11.990	10.130	11.990	11.990	7,219
2022-07-05	11.990	11.990	10.050	11.990	11.990	3,675
2022-07-04	11.990	11.990	10.000	11.990	11.990	14,055
2022-06-29	11.990	11.990	10.500	11.990	11.990	6,958
2022-06-28	11.990	11.990	10.020	11.990	11.990	15,117
2022-06-27	11.990	11.990	10.590	11.990	11.990	2,368
2022-06-23	11.990	11.990	10.620	11.990	11.990	17,065
2022-06-22	11.990	11.990	11.050	11.990	11.990	1,000
2022-06-21	11.990	11.990	11.100	11.990	11.990	5,610
2022-06-20	11.990	11.990	11.100	11.990	11.990	3,216
2022-06-16	11.990	12.500	11.500	11.990	11.990	7,500
2022-06-15	11.230	12.000	11.140	11.990	11.990	85,354
2022-06-14	11.230	11.230	10.570	11.230	11.230	9,050
2022-06-13	11.230	11.260	10.890	11.230	11.230	25,440
2022-06-09	11.230	11.230	11.020	11.230	11.230	13,916
2022-06-08	10.690	11.350	10.690	11.230	11.230	36,093
2022-06-07	10.020	10.650	10.020	10.020	10.020	7,685
2022-06-06	10.020	10.540	10.020	10.020	10.020	8,008
2022-06-02	10.020	10.400	10.020	10.020	10.020	7,220
2022-06-01	10.020	10.440	10.020	10.020	10.020	18,500
2022-05-31	10.020	10.500	10.020	10.020	10.020	15,663
2022-05-30	10.020	10.250	9.500	10.020	10.020	11,665
2022-05-26	10.020	10.500	10.020	10.020	10.020	9,109
2022-05-25	10.950	10.950	10.000	10.020	10.020	57,278
2022-05-24	11.500	11.500	10.900	11.500	11.500	14,249
2022-05-23	11.500	11.500	11.100	11.500	11.500	7,283
2022-05-19	11.500	11.500	11.200	11.500	11.500	18,030
2022-05-18	11.700	11.700	11.400	11.500	11.500	42,035
2022-05-17	12.130	12.130	11.630	12.130	12.130	9,550
2022-05-16	12.130	12.130	11.500	12.130	12.130	3,619
2022-05-12	12.130	12.130	11.800	12.130	12.130	14,900

← NewerPage 15 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.