Gharbia Islamic Housing Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 27.100 | 27.400 | 27.030 | 27.110 | 27.110 | 51,351 |
| 2025-02-05 | 27.820 | 27.820 | 27.000 | 27.100 | 27.100 | 120,112 |
| 2025-02-04 | 27.920 | 28.540 | 27.700 | 27.820 | 27.820 | 75,013 |
| 2025-02-03 | 27.830 | 29.320 | 27.200 | 27.920 | 27.920 | 133,204 |
| 2025-01-30 | 28.750 | 29.350 | 28.000 | 28.510 | 28.510 | 95,847 |
| 2025-01-29 | 28.840 | 29.250 | 28.520 | 28.750 | 28.750 | 36,072 |
| 2025-01-28 | 28.860 | 30.000 | 28.450 | 28.840 | 28.840 | 84,786 |
| 2025-01-27 | 29.980 | 30.280 | 27.510 | 28.860 | 28.860 | 87,021 |
| 2025-01-23 | 29.920 | 31.280 | 29.870 | 30.000 | 30.000 | 129,865 |
| 2025-01-22 | 30.830 | 31.550 | 29.500 | 29.920 | 29.920 | 129,956 |
| 2025-01-21 | 32.290 | 32.750 | 30.710 | 30.830 | 30.830 | 180,305 |
| 2025-01-20 | 33.310 | 34.900 | 32.000 | 32.290 | 32.290 | 301,876 |
| 2025-01-16 | 30.980 | 32.500 | 30.600 | 31.990 | 31.990 | 214,214 |
| 2025-01-15 | 30.830 | 32.180 | 30.440 | 30.980 | 30.980 | 89,200 |
| 2025-01-14 | 30.660 | 31.690 | 29.100 | 30.830 | 30.830 | 158,117 |
| 2025-01-13 | 33.820 | 35.350 | 30.000 | 30.660 | 30.660 | 239,665 |
| 2025-01-09 | 31.620 | 34.290 | 31.620 | 33.310 | 33.310 | 398,168 |
| 2025-01-08 | 32.000 | 33.440 | 31.000 | 31.440 | 31.440 | 441,176 |
| 2025-01-06 | 30.600 | 32.450 | 29.500 | 32.000 | 32.000 | 593,986 |
| 2025-01-02 | 24.300 | 26.250 | 24.300 | 25.940 | 25.940 | 248,083 |
| 2024-12-31 | 24.260 | 24.590 | 24.000 | 24.090 | 24.090 | 65,063 |
| 2024-12-30 | 24.500 | 24.900 | 24.150 | 24.260 | 24.260 | 35,020 |
| 2024-12-26 | 24.820 | 25.120 | 24.320 | 24.750 | 24.750 | 32,320 |
| 2024-12-25 | 24.470 | 25.380 | 24.470 | 24.820 | 24.820 | 53,618 |
| 2024-12-24 | 24.690 | 24.900 | 24.320 | 24.440 | 24.440 | 35,790 |
| 2024-12-23 | 25.040 | 25.040 | 24.520 | 24.690 | 24.690 | 49,411 |
| 2024-12-19 | 24.980 | 25.200 | 24.710 | 24.880 | 24.880 | 18,621 |
| 2024-12-18 | 25.670 | 25.790 | 24.900 | 24.980 | 24.980 | 70,923 |
| 2024-12-17 | 25.220 | 25.860 | 25.210 | 25.670 | 25.670 | 68,088 |
| 2024-12-16 | 25.110 | 26.240 | 25.110 | 25.220 | 25.220 | 128,337 |
| 2024-12-12 | 24.940 | 25.580 | 24.540 | 24.750 | 24.750 | 15,455 |
| 2024-12-11 | 24.940 | 25.000 | 24.650 | 24.940 | 24.940 | 1,838 |
| 2024-12-10 | 24.980 | 25.460 | 24.520 | 24.940 | 24.940 | 62,944 |
| 2024-12-09 | 25.290 | 25.720 | 24.870 | 24.980 | 24.980 | 51,807 |
| 2024-12-05 | 26.170 | 26.800 | 25.500 | 25.670 | 25.670 | 100,451 |
| 2024-12-04 | 25.010 | 26.890 | 25.000 | 26.170 | 26.170 | 287,932 |
| 2024-12-03 | 24.390 | 25.100 | 24.300 | 25.010 | 25.010 | 39,621 |
| 2024-12-02 | 24.290 | 25.170 | 24.250 | 24.390 | 24.390 | 57,740 |
| 2024-11-28 | 23.910 | 24.180 | 23.510 | 23.910 | 23.910 | 4,221 |
| 2024-11-27 | 24.090 | 24.690 | 23.560 | 23.910 | 23.910 | 18,476 |
| 2024-11-26 | 24.000 | 25.000 | 23.700 | 24.090 | 24.090 | 47,272 |
| 2024-11-25 | 24.000 | 24.450 | 23.220 | 24.000 | 24.000 | 10,273 |
| 2024-11-21 | 24.000 | 24.470 | 24.000 | 24.000 | 24.000 | 10,229 |
| 2024-11-20 | 24.330 | 24.670 | 23.160 | 24.000 | 24.000 | 19,432 |
| 2024-11-19 | 24.390 | 24.690 | 24.280 | 24.330 | 24.330 | 19,828 |
| 2024-11-18 | 24.530 | 24.850 | 24.300 | 24.390 | 24.390 | 18,394 |
| 2024-11-14 | 24.600 | 25.130 | 24.600 | 24.730 | 24.730 | 42,343 |
| 2024-11-13 | 24.470 | 24.850 | 24.470 | 24.580 | 24.580 | 29,161 |
| 2024-11-12 | 24.860 | 25.370 | 24.300 | 24.440 | 24.440 | 66,766 |
| 2024-11-11 | 24.580 | 25.000 | 24.580 | 24.860 | 24.860 | 44,535 |
| 2024-11-07 | 24.770 | 25.290 | 24.610 | 24.700 | 24.700 | 34,826 |
| 2024-11-06 | 25.130 | 25.480 | 24.630 | 24.770 | 24.770 | 39,006 |
| 2024-11-05 | 25.400 | 25.790 | 24.100 | 25.130 | 25.130 | 124,464 |
| 2024-11-04 | 26.790 | 27.000 | 25.270 | 25.400 | 25.400 | 313,683 |
| 2024-10-31 | 24.810 | 25.840 | 24.600 | 24.690 | 24.690 | 135,425 |
| 2024-10-30 | 25.240 | 25.980 | 24.600 | 24.810 | 24.810 | 175,303 |
| 2024-10-29 | 23.150 | 26.400 | 23.150 | 25.240 | 25.240 | 665,980 |
| 2024-10-28 | 23.040 | 23.350 | 22.930 | 23.120 | 23.120 | 59,802 |
| 2024-10-24 | 23.500 | 23.500 | 23.000 | 23.040 | 23.040 | 36,872 |
| 2024-10-23 | 23.610 | 23.740 | 23.350 | 23.610 | 23.610 | 9,261 |
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.