Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	38.260	39.700	38.260	39.180	39.180	106,920
2026-04-16	38.040	38.660	37.900	38.260	38.260	73,683
2026-04-15	38.140	38.790	37.900	38.040	38.040	60,090
2026-04-14	37.540	38.990	37.410	38.140	38.140	141,766
2026-04-09	37.140	37.570	36.300	37.540	37.540	94,801
2026-04-08	36.600	37.210	36.600	37.140	37.140	27,941
2026-04-07	36.700	37.390	36.400	36.600	36.600	35,137
2026-04-06	36.460	37.270	36.450	36.700	36.700	33,925
2026-04-05	36.530	36.700	36.100	36.460	36.460	32,708
2026-04-02	36.570	36.700	36.200	36.530	36.530	28,112
2026-04-01	36.080	37.640	36.080	36.570	36.570	11,869
2026-03-31	36.050	36.290	35.940	36.080	36.080	33,450
2026-03-30	36.160	36.900	36.000	36.050	36.050	48,101
2026-03-29	37.270	37.570	36.080	36.160	36.160	48,881
2026-03-26	37.470	38.000	37.210	37.270	37.270	53,304
2026-03-25	38.240	38.730	37.210	37.470	37.470	100,220
2026-03-24	36.790	39.300	36.790	38.240	38.240	399,396
2026-03-18	35.050	38.400	35.030	36.790	36.790	496,530
2026-03-17	34.490	35.350	34.490	35.050	35.050	27,127
2026-03-16	35.290	36.000	34.300	34.490	34.490	64,127
2026-03-15	35.030	35.600	35.030	35.290	35.290	71,335
2026-03-12	34.950	35.750	34.700	35.030	35.030	75,544
2026-03-11	34.740	35.180	34.620	34.950	34.950	31,320
2026-03-10	34.460	35.280	34.350	34.740	34.740	84,252
2026-03-09	34.320	34.900	34.320	34.460	34.460	41,153
2026-03-08	34.300	34.600	34.230	34.320	34.320	93,609
2026-03-05	34.100	34.790	33.820	34.300	34.300	78,063
2026-03-04	33.770	34.200	33.400	34.100	34.100	40,386
2026-03-03	34.550	34.790	33.450	33.770	33.770	52,672
2026-03-02	34.100	35.890	34.010	34.550	34.550	69,055
2026-03-01	36.500	36.500	31.300	34.100	34.100	84,662
2026-02-26	36.240	36.970	36.000	36.500	36.500	60,017
2026-02-25	37.100	37.400	36.120	36.240	36.240	42,187
2026-02-24	36.710	38.960	36.710	37.100	37.100	123,420
2026-02-23	36.640	37.240	36.510	36.710	36.710	42,771
2026-02-22	38.090	38.810	36.620	36.640	36.640	84,208
2026-02-19	39.170	39.300	38.000	38.090	38.090	53,266
2026-02-18	39.020	39.480	38.760	39.170	39.170	89,889
2026-02-17	39.800	39.980	39.000	39.020	39.020	109,806
2026-02-16	40.030	40.300	39.800	39.800	39.800	38,779
2026-02-15	39.990	40.600	39.890	40.030	40.030	81,360
2026-02-12	40.000	40.400	39.570	39.990	39.990	46,387
2026-02-11	40.280	40.610	40.000	40.000	40.000	66,784
2026-02-10	40.340	40.890	40.180	40.280	40.280	75,157
2026-02-09	41.740	42.000	40.120	40.340	40.340	128,674
2026-02-08	41.020	42.750	41.020	41.740	41.740	239,514
2026-02-05	39.950	41.970	39.700	41.020	41.020	428,030
2026-02-04	39.760	40.760	39.760	39.950	39.950	128,522
2026-02-03	39.840	40.500	39.720	39.760	39.760	129,872
2026-02-02	38.900	40.500	38.670	39.840	39.840	193,975
2026-02-01	38.400	39.350	38.400	38.900	38.900	91,181
2026-01-28	39.470	39.800	38.110	38.400	38.400	121,540
2026-01-27	40.060	40.390	39.300	39.470	39.470	56,799
2026-01-26	40.810	40.940	40.000	40.060	40.060	106,628
2026-01-25	41.130	41.900	40.460	40.810	40.810	93,484
2026-01-22	41.100	42.850	41.100	41.130	41.130	200,856
2026-01-21	40.160	42.150	39.780	41.010	41.010	359,432
2026-01-20	40.750	41.250	39.850	40.160	40.160	84,542
2026-01-19	39.800	41.500	39.800	40.750	40.750	130,885
2026-01-15	39.740	41.450	39.000	39.190	39.190	209,242

← NewerPage 3 of 4 · 229 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.