Gharbia Islamic Housing Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	48.500	50.850	45.460	47.580	47.580	209,075
2026-10-18	53.290	53.290	48.480	48.730	48.730	137,699
2026-10-15	55.300	55.790	53.020	53.360	53.360	177,666
2026-10-14	56.060	57.400	55.010	55.390	55.390	219,941
2026-10-13	54.990	59.200	54.000	55.840	55.840	644,445
2026-10-12	60.060	60.060	53.300	54.160	54.160	222,927
2026-10-11	62.620	63.450	59.760	60.060	60.060	116,350
2026-10-07	64.010	64.470	62.110	62.340	62.340	147,589
2026-10-06	65.450	66.990	63.670	63.800	63.800	244,613
2026-10-05	67.000	68.000	65.160	65.200	65.200	348,890
2026-10-04	65.000	67.000	63.750	65.540	65.540	250,997
2026-10-01	63.100	64.650	62.070	63.510	63.510	185,515
2026-09-30	68.790	68.790	60.900	62.250	62.250	285,485
2026-09-29	69.000	71.680	66.520	66.890	66.890	272,911
2026-09-28	71.020	71.990	66.100	67.530	67.530	180,630
2026-09-27	78.000	78.000	70.300	71.460	71.460	360,964
2026-09-24	74.450	78.730	73.050	76.490	76.490	1,230,517
2026-09-23	72.620	75.490	72.380	73.750	73.750	183,133
2026-09-22	72.970	73.500	72.000	72.440	72.440	61,906
2026-09-21	72.980	73.000	69.180	72.100	72.100	304,512
2026-09-20	73.500	75.500	72.650	72.960	72.960	215,359
2026-09-17	73.000	74.850	72.870	73.400	73.400	88,595
2026-09-16	74.700	76.000	72.500	72.820	72.820	171,794
2026-09-15	74.000	74.700	71.110	74.570	74.570	212,135
2026-09-14	75.000	76.960	71.550	73.000	73.000	268,394
2026-09-13	77.250	78.750	74.520	74.990	74.990	396,937
2026-09-10	73.660	78.900	73.660	78.000	78.000	882,283
2026-09-09	74.550	77.500	73.000	73.000	73.000	447,037
2026-09-08	72.500	79.900	70.010	73.900	73.900	1,303,277
2026-09-07	71.990	73.000	70.360	72.990	72.990	246,216
2026-09-06	72.020	74.000	69.710	71.400	71.400	266,466
2026-09-03	71.750	74.470	70.500	71.730	71.730	424,970
2026-09-02	72.000	73.480	68.000	71.720	71.720	364,170
2026-09-01	69.000	72.430	67.710	71.990	71.990	391,842
2026-08-31	64.310	74.000	64.310	69.090	69.090	868,027
2026-08-30	65.000	65.750	63.100	64.210	64.210	116,761
2026-08-26	62.090	64.990	61.610	64.900	64.900	154,206
2026-08-25	64.060	65.690	62.000	62.000	62.000	248,274
2026-08-24	63.000	68.470	62.600	63.470	63.470	630,365
2026-08-23	61.950	64.700	60.710	62.000	62.000	305,406
2026-08-20	63.410	63.410	58.010	60.700	60.700	501,192
2026-08-19	65.530	66.300	63.250	63.410	63.410	137,499
2026-08-18	67.700	69.700	65.500	65.530	65.530	210,798
2026-08-17	65.320	70.980	64.420	67.700	67.700	387,446
2026-08-16	67.100	68.750	65.200	65.320	65.320	432,314
2026-08-13	68.500	71.000	65.700	67.100	67.100	270,208
2026-08-12	67.310	76.500	63.000	68.500	68.500	738,843
2026-08-11	68.050	73.000	60.660	67.310	67.310	756,151
2026-08-10	59.890	71.860	59.530	68.050	68.050	1,786,413
2026-08-09	59.680	60.680	59.020	59.890	59.890	177,208
2026-08-06	59.650	61.990	59.580	59.680	59.680	270,238
2026-08-05	59.120	61.000	59.000	59.650	59.650	195,465
2026-08-04	59.250	62.190	58.520	59.120	59.120	406,807
2026-08-03	57.600	61.500	57.600	59.250	59.250	433,773
2026-08-02	56.940	59.470	56.940	57.600	57.600	288,605
2026-07-30	59.000	59.750	56.510	56.940	56.940	327,465
2026-07-29	62.000	63.750	59.000	59.000	59.000	829,586
2026-07-28	62.240	64.700	61.120	62.000	62.000	626,577
2026-07-27	61.170	62.400	59.060	60.630	60.630	634,996
2026-07-26	56.900	65.500	56.660	60.170	60.170	1,949,260

Page 1 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.