Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	13.450	13.450	13.000	13.450	13.450	6,126
2022-01-13	13.450	13.540	13.300	13.450	13.450	13,149
2022-01-12	13.790	14.000	13.300	13.450	13.450	28,253
2022-01-11	13.660	14.190	13.660	13.790	13.790	51,540
2022-01-10	13.530	13.840	13.420	13.530	13.530	4,945
2022-01-05	13.530	13.930	13.530	13.530	13.530	10,715
2022-01-04	13.530	13.900	13.530	13.530	13.530	9,680
2022-01-03	13.530	13.980	13.530	13.530	13.530	2,107
2021-12-30	13.750	13.750	13.210	13.530	13.530	22,391
2021-12-29	13.890	13.890	13.510	13.890	13.890	6,160
2021-12-28	13.890	13.890	13.200	13.890	13.890	19,059
2021-12-27	13.890	13.990	13.500	13.890	13.890	18,916
2021-12-23	13.360	13.950	13.360	13.580	13.580	35,350
2021-12-22	13.310	13.850	13.310	13.310	13.310	12,483
2021-12-21	13.310	13.800	13.260	13.310	13.310	18,206
2021-12-20	13.310	13.450	12.850	13.310	13.310	11,787
2021-12-16	13.310	13.580	13.120	13.310	13.310	5,540
2021-12-15	13.340	13.840	13.280	13.310	13.310	24,988
2021-12-14	14.040	14.230	13.200	13.340	13.340	48,257
2021-12-13	14.270	14.500	14.000	14.040	14.040	22,165
2021-12-09	14.270	14.300	13.750	14.270	14.270	13,280
2021-12-08	14.270	14.690	13.520	14.270	14.270	11,760
2021-12-07	15.440	15.500	14.200	14.270	14.270	59,953
2021-12-06	14.310	16.000	14.310	15.440	15.440	285,236
2021-12-02	13.340	13.950	13.160	13.670	13.670	65,844
2021-12-01	13.020	13.590	12.810	13.340	13.340	52,935
2021-11-30	13.020	13.390	12.830	13.020	13.020	21,470
2021-11-29	13.030	13.800	12.900	13.020	13.020	65,250
2021-11-25	13.250	13.900	13.000	13.720	13.720	71,442
2021-11-24	13.400	13.510	12.750	13.250	13.250	38,119
2021-11-23	12.800	13.700	12.800	13.400	13.400	56,375
2021-11-22	12.880	12.880	11.830	12.720	12.720	31,107
2021-11-18	13.300	13.300	12.500	13.300	13.300	19,905
2021-11-17	13.300	13.390	12.150	13.300	13.300	17,549
2021-11-16	13.300	13.680	12.130	13.300	13.300	21,796
2021-11-15	14.440	14.930	13.000	13.300	13.300	22,298
2021-11-11	14.830	15.700	13.020	14.290	14.290	25,214
2021-11-10	14.830	14.880	12.600	14.830	14.830	13,185
2021-11-09	14.950	15.500	14.620	14.830	14.830	34,367
2021-11-08	13.500	14.990	13.500	14.950	14.950	24,848
2021-11-04	13.400	13.700	12.100	13.490	13.490	25,716
2021-11-03	14.780	14.850	13.320	13.400	13.400	40,302
2021-11-02	15.760	15.760	14.710	14.780	14.780	35,189
2021-11-01	14.840	16.000	14.840	15.780	15.780	92,266
2021-10-28	12.620	13.680	12.190	13.560	13.560	49,255
2021-10-27	11.900	13.000	10.000	12.620	12.620	137,964
2021-10-26	12.610	13.000	11.270	11.900	11.900	67,141
2021-10-25	13.300	14.000	12.250	12.610	12.610	38,877
2021-10-20	14.010	14.010	11.410	12.960	12.960	86,601

← NewerPage 17 of 17 · 1,009 trading days

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.