Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	27.030	28.100	26.750	27.520	27.520	95,127
2025-06-02	27.150	27.300	26.930	27.030	27.030	18,290
2025-05-29	26.700	27.000	26.700	26.920	26.920	28,580
2025-05-28	26.650	26.890	26.640	26.690	26.690	25,530
2025-05-27	26.650	26.890	26.600	26.650	26.650	8,434
2025-05-26	26.960	27.140	26.500	26.650	26.650	30,511
2025-05-22	26.960	27.090	26.810	26.960	26.960	9,375
2025-05-21	26.700	27.400	26.600	26.960	26.960	21,632
2025-05-20	26.500	26.990	26.310	26.700	26.700	20,611
2025-05-19	26.650	26.890	26.450	26.500	26.500	16,411
2025-05-15	27.440	27.730	26.620	26.800	26.800	62,362
2025-05-14	26.910	27.950	26.650	27.440	27.440	20,330
2025-05-13	26.920	27.250	26.730	26.910	26.910	15,394
2025-05-12	27.000	27.470	26.650	26.920	26.920	34,299
2025-05-08	27.620	27.800	27.210	27.290	27.290	53,256
2025-05-07	27.690	28.300	27.440	27.620	27.620	63,830
2025-05-06	28.350	28.730	27.660	27.690	27.690	84,349
2025-05-05	27.970	28.790	27.830	28.350	28.350	51,902
2025-04-30	27.670	28.000	27.600	27.700	27.700	25,968
2025-04-29	27.670	28.980	27.500	27.670	27.670	122,810
2025-04-28	27.720	27.870	27.500	27.670	27.670	18,950
2025-04-23	28.320	28.980	27.600	27.910	27.910	62,366
2025-04-22	27.300	29.400	27.300	28.320	28.320	129,439
2025-04-17	27.280	28.200	27.110	27.300	27.300	65,054
2025-04-16	26.600	28.480	26.600	27.280	27.280	222,889
2025-04-15	26.330	26.750	26.310	26.520	26.520	26,769
2025-04-14	26.350	26.690	26.210	26.330	26.330	14,835
2025-04-10	26.150	26.820	26.010	26.350	26.350	22,582
2025-04-09	26.400	26.970	26.000	26.150	26.150	24,122
2025-04-08	26.400	27.000	26.350	26.400	26.400	9,584
2025-04-07	26.630	26.800	26.120	26.400	26.400	18,364
2025-04-03	27.740	28.350	27.300	28.120	28.120	61,010
2025-03-27	27.360	28.400	27.360	27.740	27.740	31,096
2025-03-26	27.260	27.660	26.830	27.290	27.290	20,128
2025-03-25	26.710	27.940	26.710	27.260	27.260	36,148
2025-03-24	26.600	27.300	26.500	26.570	26.570	52,375
2025-03-20	27.500	27.930	26.910	27.030	27.030	26,273
2025-03-19	26.150	28.990	26.150	27.500	27.500	210,499
2025-03-18	26.150	26.500	26.000	26.100	26.100	46,481
2025-03-17	26.370	26.590	26.030	26.150	26.150	27,097
2025-03-13	26.590	26.970	26.550	26.590	26.590	6,444
2025-03-12	26.480	27.000	26.320	26.590	26.590	44,006
2025-03-11	26.600	27.000	26.220	26.480	26.480	14,793
2025-03-10	26.540	27.440	26.500	26.600	26.600	78,483
2025-03-06	26.900	27.420	26.370	26.580	26.580	40,865
2025-03-05	26.770	27.430	26.660	26.900	26.900	52,800
2025-03-04	26.570	27.900	26.300	26.770	26.770	142,816
2025-03-03	26.050	26.740	26.000	26.570	26.570	45,094
2025-02-27	24.870	27.800	24.550	26.520	26.520	189,251
2025-02-26	25.330	25.480	24.510	24.870	24.870	24,776
2025-02-25	25.600	25.740	25.250	25.330	25.330	26,288
2025-02-24	25.630	25.890	25.400	25.600	25.600	14,618
2025-02-20	26.150	26.250	25.710	25.880	25.880	16,402
2025-02-19	26.090	26.500	26.090	26.150	26.150	32,511
2025-02-18	25.610	26.700	25.600	25.950	25.950	34,310
2025-02-17	25.460	25.900	25.460	25.610	25.610	24,122
2025-02-13	25.370	25.550	25.120	25.230	25.230	29,439
2025-02-12	26.070	26.070	25.020	25.370	25.370	73,453
2025-02-11	27.010	27.010	25.500	26.380	26.380	58,629
2025-02-10	27.120	27.350	27.000	27.100	27.100	24,549

← NewerPage 6 of 17 · 1,011 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.