Gharbia Islamic Housing Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 21.010 | 21.160 | 20.500 | 20.520 | 20.520 | 51,136 |
| 2024-07-03 | 21.010 | 21.010 | 20.610 | 21.010 | 21.010 | 11,613 |
| 2024-07-02 | 21.010 | 21.010 | 20.400 | 21.010 | 21.010 | 13,334 |
| 2024-07-01 | 21.010 | 21.010 | 20.400 | 21.010 | 21.010 | 12,233 |
| 2024-06-27 | 21.050 | 21.160 | 20.770 | 21.010 | 21.010 | 19,257 |
| 2024-06-26 | 21.410 | 22.770 | 21.000 | 21.050 | 21.050 | 76,401 |
| 2024-06-25 | 21.250 | 21.790 | 21.250 | 21.410 | 21.410 | 43,148 |
| 2024-06-24 | 20.510 | 21.500 | 20.210 | 21.160 | 21.160 | 89,637 |
| 2024-06-13 | 20.250 | 20.600 | 20.020 | 20.110 | 20.110 | 18,572 |
| 2024-06-12 | 19.720 | 20.980 | 19.720 | 20.250 | 20.250 | 114,147 |
| 2024-06-11 | 19.260 | 19.500 | 19.210 | 19.440 | 19.440 | 22,147 |
| 2024-06-10 | 19.500 | 19.500 | 19.150 | 19.260 | 19.260 | 16,967 |
| 2024-06-06 | 19.940 | 19.940 | 19.250 | 19.940 | 19.940 | 6,666 |
| 2024-06-05 | 19.940 | 20.000 | 19.050 | 19.940 | 19.940 | 14,607 |
| 2024-06-04 | 20.000 | 20.000 | 19.600 | 19.940 | 19.940 | 27,304 |
| 2024-06-03 | 20.000 | 20.000 | 19.530 | 20.000 | 20.000 | 15,033 |
| 2024-05-30 | 20.730 | 20.730 | 19.890 | 20.000 | 20.000 | 37,795 |
| 2024-05-29 | 19.620 | 21.400 | 19.500 | 20.730 | 20.730 | 155,754 |
| 2024-05-28 | 19.890 | 20.190 | 19.470 | 19.620 | 19.620 | 22,525 |
| 2024-05-27 | 19.600 | 20.470 | 19.600 | 19.890 | 19.890 | 40,460 |
| 2024-05-23 | 19.560 | 20.460 | 19.560 | 19.560 | 19.560 | 10,465 |
| 2024-05-22 | 20.180 | 21.400 | 19.040 | 19.560 | 19.560 | 77,154 |
| 2024-05-21 | 20.650 | 20.750 | 20.020 | 20.180 | 20.180 | 62,264 |
| 2024-05-20 | 20.510 | 21.480 | 20.510 | 20.650 | 20.650 | 77,041 |
| 2024-05-16 | 19.470 | 20.480 | 19.470 | 20.190 | 20.190 | 24,487 |
| 2024-05-15 | 19.050 | 19.630 | 18.300 | 19.450 | 19.450 | 24,409 |
| 2024-05-14 | 19.050 | 19.750 | 18.600 | 19.050 | 19.050 | 10,506 |
| 2024-05-13 | 19.050 | 19.730 | 18.400 | 19.050 | 19.050 | 9,919 |
| 2024-05-09 | 20.100 | 21.000 | 20.000 | 20.060 | 20.060 | 30,549 |
| 2024-05-08 | 20.940 | 21.280 | 20.000 | 20.100 | 20.100 | 20,464 |
| 2024-05-07 | 21.070 | 21.800 | 20.640 | 20.940 | 20.940 | 23,214 |
| 2024-05-02 | 20.800 | 21.400 | 20.300 | 21.070 | 21.070 | 19,461 |
| 2024-05-01 | 20.010 | 21.890 | 20.000 | 20.800 | 20.800 | 50,611 |
| 2024-04-30 | 20.040 | 21.880 | 19.770 | 20.010 | 20.010 | 72,444 |
| 2024-04-29 | 20.110 | 20.430 | 19.400 | 20.040 | 20.040 | 18,521 |
| 2024-04-24 | 22.030 | 22.780 | 20.500 | 20.520 | 20.520 | 60,182 |
| 2024-04-23 | 22.730 | 23.740 | 21.850 | 22.030 | 22.030 | 23,857 |
| 2024-04-22 | 22.670 | 24.700 | 22.540 | 22.730 | 22.730 | 31,175 |
| 2024-04-18 | 24.500 | 24.500 | 22.000 | 22.430 | 22.430 | 97,980 |
| 2024-04-17 | 23.200 | 25.330 | 23.000 | 24.680 | 24.680 | 140,515 |
| 2024-04-16 | 22.600 | 23.500 | 22.000 | 23.200 | 23.200 | 156,110 |
| 2024-04-15 | 22.090 | 23.000 | 21.210 | 22.600 | 22.600 | 20,597 |
| 2024-04-08 | 22.440 | 22.490 | 21.850 | 22.090 | 22.090 | 43,264 |
| 2024-04-04 | 22.470 | 23.700 | 22.420 | 23.010 | 23.010 | 52,889 |
| 2024-04-03 | 20.420 | 22.650 | 20.300 | 22.470 | 22.470 | 77,887 |
| 2024-04-02 | 20.210 | 21.290 | 20.210 | 20.420 | 20.420 | 18,450 |
| 2024-04-01 | 20.040 | 20.690 | 19.500 | 20.040 | 20.040 | 15,186 |
| 2024-03-28 | 21.660 | 22.670 | 21.000 | 21.380 | 21.380 | 46,542 |
| 2024-03-27 | 22.640 | 22.640 | 21.120 | 21.660 | 21.660 | 47,762 |
| 2024-03-26 | 22.590 | 23.700 | 22.210 | 22.830 | 22.830 | 68,344 |
| 2024-03-25 | 21.350 | 22.690 | 21.350 | 22.590 | 22.590 | 95,210 |
| 2024-03-21 | 21.000 | 21.900 | 21.000 | 21.340 | 21.340 | 71,200 |
| 2024-03-20 | 21.750 | 22.480 | 18.020 | 20.760 | 20.760 | 80,088 |
| 2024-03-19 | 20.900 | 22.490 | 20.020 | 21.750 | 21.750 | 29,158 |
| 2024-03-18 | 24.050 | 25.700 | 20.560 | 20.900 | 20.900 | 72,390 |
| 2024-03-14 | 24.100 | 25.700 | 24.100 | 25.180 | 25.180 | 17,677 |
| 2024-03-13 | 24.180 | 25.000 | 23.570 | 23.830 | 23.830 | 27,607 |
| 2024-03-12 | 25.070 | 25.990 | 23.900 | 24.180 | 24.180 | 32,478 |
| 2024-03-11 | 25.980 | 26.250 | 25.000 | 25.070 | 25.070 | 46,091 |
| 2024-03-07 | 24.910 | 26.990 | 24.120 | 25.830 | 25.830 | 61,426 |
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.