Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	44.250	44.700	42.840	42.920	42.920	106,056
2025-09-25	45.500	46.900	45.100	45.210	45.210	170,709
2025-09-24	46.710	47.700	45.370	45.500	45.500	282,116
2025-09-23	45.200	49.100	45.200	46.710	46.710	715,833
2025-09-22	45.470	47.450	44.860	45.000	45.000	274,727
2025-09-18	45.120	49.800	45.120	46.150	46.150	1,002,667
2025-09-17	43.400	46.990	41.660	45.100	45.100	983,987
2025-09-16	44.600	47.940	42.200	43.400	43.400	1,000,683
2025-09-15	39.100	45.960	39.100	44.600	44.600	1,513,367
2025-09-11	38.460	39.900	38.130	38.220	38.220	160,966
2025-09-10	39.470	40.880	38.000	38.460	38.460	111,049
2025-09-09	39.480	42.400	39.400	39.470	39.470	305,147
2025-09-08	39.090	40.530	38.430	39.480	39.480	260,558
2025-09-03	40.000	42.800	39.110	39.480	39.480	254,975
2025-09-02	42.670	44.970	39.700	40.000	40.000	730,084
2025-09-01	35.650	42.670	35.650	42.670	42.670	1,034,774
2025-08-28	32.300	33.490	32.300	32.710	32.710	144,407
2025-08-27	31.700	32.900	31.600	31.990	31.990	33,937
2025-08-26	32.140	33.120	31.620	31.700	31.700	113,150
2025-08-25	31.500	34.330	31.400	32.140	32.140	430,929
2025-08-21	31.600	32.000	31.520	31.590	31.590	51,930
2025-08-20	31.680	32.330	31.520	31.600	31.600	57,610
2025-08-19	31.650	32.440	31.500	31.680	31.680	48,058
2025-08-18	31.870	32.350	31.510	31.650	31.650	56,520
2025-08-14	30.800	31.690	30.550	31.400	31.400	83,246
2025-08-13	31.000	31.390	30.700	30.800	30.800	42,211
2025-08-12	31.000	31.430	30.640	31.000	31.000	79,259
2025-08-11	31.650	31.650	30.950	31.000	31.000	91,368
2025-08-07	31.830	32.350	31.720	31.790	31.790	43,254
2025-08-06	32.050	32.800	31.700	31.830	31.830	113,558
2025-08-05	32.360	33.110	32.000	32.050	32.050	181,748
2025-08-04	33.900	33.900	32.280	32.360	32.360	234,529
2025-07-31	30.230	34.340	30.230	34.000	34.000	632,550
2025-07-30	31.220	31.650	30.010	30.140	30.140	50,975
2025-07-29	31.630	32.360	31.000	31.220	31.220	111,186
2025-07-28	33.080	33.450	31.300	31.630	31.630	222,134
2025-07-23	31.210	32.500	31.000	31.380	31.380	283,355
2025-07-22	32.680	33.600	31.010	31.210	31.210	505,957
2025-07-21	29.150	33.540	29.150	32.680	32.680	958,869
2025-07-17	29.320	31.940	29.320	29.910	29.910	599,946
2025-07-16	27.450	28.800	27.200	28.500	28.500	175,495
2025-07-15	27.450	27.850	27.320	27.450	27.450	8,882
2025-07-14	27.710	27.710	27.360	27.450	27.450	16,802
2025-07-10	27.330	27.980	27.150	27.740	27.740	28,905
2025-07-09	27.690	27.970	27.000	27.330	27.330	36,014
2025-07-07	28.000	28.050	27.610	27.690	27.690	52,510
2025-07-02	27.100	29.300	27.010	28.230	28.230	265,610
2025-07-01	27.840	28.400	27.060	27.100	27.100	132,932
2025-06-30	26.220	28.990	26.220	27.840	27.840	492,992
2025-06-25	25.360	25.780	25.100	25.550	25.550	26,703
2025-06-24	25.000	25.950	25.000	25.360	25.360	66,636
2025-06-23	24.200	24.990	24.200	24.510	24.510	24,539
2025-06-19	25.060	25.250	23.640	23.840	23.840	48,311
2025-06-18	24.980	25.500	24.490	25.060	25.060	65,880
2025-06-17	25.860	26.850	24.550	24.980	24.980	67,291
2025-06-16	25.800	26.440	25.500	25.860	25.860	18,356
2025-06-12	27.990	28.150	27.300	27.360	27.360	65,133
2025-06-11	27.820	28.550	27.660	27.990	27.990	147,292
2025-06-10	27.960	28.200	27.580	27.820	27.820	28,475
2025-06-04	27.520	28.600	27.300	27.960	27.960	159,806

← NewerPage 5 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.