Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.350	57.970	55.900	56.510	56.510	663,167
2026-07-21	52.010	61.560	51.680	57.320	57.320	3,423,851
2026-07-20	50.600	53.660	50.600	51.300	51.300	784,589
2026-07-19	49.700	52.500	49.320	50.140	50.140	372,778
2026-07-16	52.840	53.240	49.950	50.250	50.250	578,861
2026-07-15	49.220	55.440	48.720	52.110	52.110	2,068,466
2026-07-14	49.510	50.500	47.650	48.610	48.610	586,254
2026-07-13	52.100	52.290	49.500	49.610	49.610	1,057,319
2026-07-12	51.590	52.400	49.000	50.220	50.220	1,565,100
2026-07-09	43.030	52.060	43.000	51.700	51.700	3,361,702
2026-07-08	44.050	44.750	43.290	43.390	43.390	91,993
2026-07-07	45.010	45.500	44.000	44.040	44.040	163,331
2026-07-06	43.370	45.480	43.370	45.000	45.000	399,871
2026-07-05	42.060	43.500	42.060	43.370	43.370	134,157
2026-07-01	42.130	43.000	41.710	42.060	42.060	75,796
2026-06-30	40.990	43.440	40.910	42.130	42.130	327,333
2026-06-29	41.470	41.650	40.660	40.990	40.990	129,206
2026-06-28	43.470	43.970	41.100	41.470	41.470	151,342
2026-06-25	44.420	45.500	43.300	43.470	43.470	354,843
2026-06-24	44.160	46.160	42.930	44.420	44.420	715,909
2026-06-23	42.740	47.000	42.740	44.160	44.160	1,291,506
2026-06-22	41.850	43.500	41.710	42.740	42.740	174,270
2026-06-21	40.830	43.000	40.830	41.850	41.850	67,167
2026-06-17	41.400	41.790	40.530	40.830	40.830	44,032
2026-06-16	41.350	42.490	41.130	41.400	41.400	50,622
2026-06-15	40.450	41.990	40.450	41.350	41.350	80,390
2026-06-14	39.400	41.400	39.400	40.450	40.450	21,684
2026-06-11	40.010	40.010	39.000	39.400	39.400	30,371
2026-06-10	41.760	42.230	35.150	40.010	40.010	79,088
2026-06-09	41.600	42.020	41.560	41.760	41.760	34,562
2026-06-08	42.000	42.000	41.450	41.600	41.600	51,557
2026-06-07	42.210	42.500	41.900	42.000	42.000	49,143
2026-06-04	42.380	43.450	42.020	42.210	42.210	137,360
2026-06-03	41.160	43.480	40.610	42.380	42.380	220,598
2026-06-02	40.840	42.000	40.840	41.160	41.160	45,034
2026-06-01	40.000	41.470	40.000	40.840	40.840	102,394
2026-05-25	39.210	41.380	39.210	40.000	40.000	124,165
2026-05-24	39.470	41.990	39.150	39.210	39.210	83,593
2026-05-21	40.860	41.010	39.100	39.470	39.470	49,488
2026-05-20	41.730	42.250	40.600	40.860	40.860	47,887
2026-05-19	41.090	41.950	41.050	41.730	41.730	78,591
2026-05-18	42.660	42.700	41.040	41.090	41.090	86,310
2026-05-17	43.320	43.950	42.500	42.660	42.660	94,560
2026-05-14	43.320	44.500	43.000	43.320	43.320	229,404
2026-05-13	42.410	43.960	42.410	43.320	43.320	302,911
2026-05-12	42.540	42.950	42.130	42.410	42.410	139,431
2026-05-11	41.930	42.950	41.930	42.540	42.540	285,132
2026-05-10	41.780	42.470	41.770	41.930	41.930	85,443
2026-05-06	40.850	42.750	40.850	41.780	41.780	329,366
2026-05-05	40.940	41.700	40.660	40.850	40.850	101,245
2026-05-04	41.060	41.970	40.860	40.940	40.940	165,419
2026-05-03	40.210	41.450	40.210	41.060	41.060	100,568
2026-04-30	40.740	41.150	40.160	40.210	40.210	83,938
2026-04-29	41.030	41.590	40.670	40.740	40.740	69,020
2026-04-28	40.760	41.770	40.760	41.030	41.030	126,919
2026-04-27	40.830	41.250	40.050	40.760	40.760	102,969
2026-04-26	40.470	41.180	40.470	40.830	40.830	159,965
2026-04-23	39.070	41.420	39.070	40.470	40.470	346,991
2026-04-22	39.250	39.500	38.900	39.070	39.070	44,652
2026-04-21	38.740	39.500	38.710	39.250	39.250	75,776

← NewerPage 2 of 3 · 122 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.