Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	39.740	41.450	39.000	39.190	39.190	209,242
2026-01-14	41.880	42.370	39.510	39.740	39.740	109,094
2026-01-13	43.300	43.990	41.810	41.880	41.880	133,614
2026-01-12	43.860	44.880	43.100	43.300	43.300	319,971
2026-01-08	43.570	43.950	41.500	41.820	41.820	209,025
2026-01-06	43.630	44.740	43.400	43.570	43.570	160,009
2026-01-05	43.610	44.600	43.520	43.630	43.630	166,989
2025-12-31	45.460	45.910	43.750	43.820	43.820	280,445
2025-12-30	46.100	47.880	45.320	45.460	45.460	357,159
2025-12-29	48.470	49.500	46.050	46.100	46.100	482,130
2025-12-25	50.590	51.480	49.880	49.950	49.950	381,855
2025-12-24	50.440	53.900	50.440	50.590	50.590	575,844
2025-12-23	51.740	52.510	50.050	50.320	50.320	326,716
2025-12-22	52.000	57.130	51.710	51.740	51.740	1,149,059
2025-12-18	44.000	46.900	42.820	44.910	44.910	287,698
2025-12-17	43.000	44.650	43.000	44.000	44.000	237,320
2025-12-16	42.260	44.800	42.260	42.870	42.870	202,305
2025-12-15	41.430	43.780	41.400	42.160	42.160	166,266
2025-12-11	41.840	42.490	40.700	41.210	41.210	51,667
2025-12-10	42.090	43.990	41.630	41.840	41.840	169,321
2025-12-09	39.820	44.600	39.820	42.090	42.090	467,830
2025-12-08	39.370	40.300	39.110	39.230	39.230	26,190
2025-12-04	39.650	40.770	39.000	39.650	39.650	39,017
2025-12-03	39.330	41.600	39.310	39.650	39.650	73,761
2025-12-02	40.270	40.990	39.140	39.330	39.330	45,300
2025-12-01	41.400	41.950	40.120	40.270	40.270	41,293
2025-11-27	38.100	42.000	38.050	39.600	39.600	194,670
2025-11-26	38.130	38.940	38.020	38.100	38.100	22,670
2025-11-25	38.820	39.400	38.000	38.130	38.130	38,364
2025-11-24	39.120	39.400	38.660	38.820	38.820	23,331
2025-11-20	40.540	40.870	39.850	39.870	39.870	30,913
2025-11-19	40.470	40.860	40.050	40.540	40.540	29,892
2025-11-18	41.850	42.100	40.020	40.470	40.470	70,184
2025-11-17	42.110	42.650	41.500	41.850	41.850	21,299
2025-11-13	42.750	43.500	42.620	42.640	42.640	81,341
2025-11-12	42.750	43.500	42.750	42.750	42.750	25,732
2025-11-11	41.930	44.350	41.930	42.710	42.710	138,339
2025-11-10	41.730	42.800	41.730	41.930	41.930	35,642
2025-11-06	42.170	42.990	41.330	41.380	41.380	77,926
2025-11-05	41.010	44.750	41.010	42.170	42.170	261,123
2025-11-04	41.230	41.960	40.600	40.980	40.980	46,674
2025-11-03	41.130	42.000	41.130	41.230	41.230	24,911
2025-10-30	41.980	42.900	41.500	41.650	41.650	65,556
2025-10-29	42.320	43.000	41.650	41.980	41.980	45,008
2025-10-28	43.180	43.490	42.200	42.320	42.320	58,712
2025-10-27	44.190	44.800	43.100	43.180	43.180	105,958
2025-10-23	43.890	45.950	43.890	44.370	44.370	109,070
2025-10-22	44.030	44.700	43.850	43.890	43.890	37,327
2025-10-21	44.520	45.730	43.670	44.030	44.030	134,599
2025-10-20	43.050	46.000	43.050	44.520	44.520	364,735

← NewerPage 4 of 4 · 230 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.