Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.300	12.440	11.900	12.130	12.130	91,755
2022-05-10	12.300	12.550	11.900	12.300	12.300	11,153
2022-05-09	12.560	12.560	12.200	12.300	12.300	37,260
2022-04-28	12.330	12.860	12.330	12.750	12.750	30,649
2022-04-27	12.510	12.580	12.200	12.270	12.270	31,827
2022-04-26	12.870	12.870	12.300	12.510	12.510	26,592
2022-04-21	12.570	13.010	12.570	12.870	12.870	37,415
2022-04-20	11.720	12.500	11.690	11.890	11.890	28,838
2022-04-19	11.770	12.170	11.530	11.720	11.720	35,069
2022-04-18	11.400	12.150	11.400	11.770	11.770	32,704
2022-04-14	13.640	13.700	13.110	13.210	13.210	31,087
2022-04-13	13.910	14.280	13.600	13.640	13.640	80,991
2022-04-12	13.510	14.030	13.510	13.910	13.910	38,679
2022-04-11	14.360	14.500	13.040	13.260	13.260	37,819
2022-04-07	14.960	15.440	14.160	14.360	14.360	58,000
2022-04-06	15.350	15.400	14.520	14.960	14.960	48,435
2022-04-05	15.000	15.710	15.000	15.350	15.350	132,716
2022-04-04	14.330	15.200	14.330	14.820	14.820	122,987
2022-03-31	13.980	14.070	13.520	13.980	13.980	20,665
2022-03-30	14.660	15.020	13.630	13.980	13.980	77,420
2022-03-29	14.300	15.130	14.050	14.660	14.660	183,130
2022-03-28	15.230	15.960	13.830	14.300	14.300	220,592
2022-03-24	13.480	14.290	13.240	14.180	14.180	182,109
2022-03-23	13.260	13.690	13.140	13.480	13.480	28,100
2022-03-22	13.050	13.740	13.050	13.260	13.260	108,389
2022-03-21	12.880	13.240	12.880	12.980	12.980	53,836
2022-03-17	12.400	12.680	12.200	12.520	12.520	38,840
2022-03-16	12.170	12.610	12.170	12.400	12.400	30,318
2022-03-15	12.390	12.890	12.050	12.110	12.110	25,035
2022-03-14	12.850	12.850	12.160	12.390	12.390	28,476
2022-03-10	13.180	13.250	12.920	13.050	13.050	43,754
2022-03-09	13.000	13.820	13.000	13.180	13.180	81,351
2022-03-08	12.990	13.380	12.720	12.970	12.970	33,915
2022-03-07	14.090	14.250	12.900	12.990	12.990	85,999
2022-03-03	13.930	14.480	13.830	13.940	13.940	56,990
2022-03-02	13.600	14.180	13.230	13.930	13.930	72,308
2022-03-01	13.500	14.000	13.500	13.600	13.600	40,518
2022-02-28	13.700	13.770	13.200	13.340	13.340	27,675
2022-02-24	14.000	14.000	12.400	12.980	12.980	44,046
2022-02-23	14.780	15.350	14.650	15.170	15.170	91,431
2022-02-22	14.850	15.000	14.370	14.780	14.780	38,882
2022-02-21	14.850	15.280	14.600	14.850	14.850	12,255
2022-02-17	15.160	15.380	14.900	15.270	15.270	59,936
2022-02-16	15.000	15.700	15.000	15.160	15.160	99,274
2022-02-15	14.530	15.300	14.530	14.960	14.960	53,131
2022-02-14	14.920	15.000	13.900	14.400	14.400	83,709
2022-02-10	15.940	16.480	15.660	16.060	16.060	168,239
2022-02-09	15.600	16.250	15.550	15.940	15.940	144,351
2022-02-08	15.350	16.000	15.300	15.600	15.600	92,595
2022-02-07	15.980	16.240	15.250	15.350	15.350	66,013
2022-02-03	15.220	15.950	15.210	15.790	15.790	92,212
2022-02-02	16.100	16.110	13.050	15.220	15.220	132,543
2022-02-01	16.270	16.750	16.000	16.100	16.100	124,140
2022-01-31	15.250	16.800	15.250	16.270	16.270	384,265
2022-01-26	13.340	15.500	13.340	15.160	15.160	287,839
2022-01-25	13.360	13.360	12.500	13.200	13.200	27,008
2022-01-24	13.450	13.450	12.510	13.450	13.450	9,250
2022-01-20	13.450	13.450	13.000	13.450	13.450	16,577
2022-01-19	13.450	13.450	13.100	13.450	13.450	4,991
2022-01-18	13.450	13.450	13.300	13.450	13.450	1,268

← NewerPage 16 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.