Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.940 | 7.940 | 7.510 | 7.940 | 5.955 | 5,660 |
| 2024-04-21 | 7.940 | 7.940 | 7.600 | 7.940 | 5.955 | 17 |
| 2024-04-18 | 7.940 | 8.000 | 7.790 | 7.940 | 5.955 | 9,544 |
| 2024-04-17 | 7.650 | 8.000 | 7.650 | 7.940 | 5.955 | 43,518 |
| 2024-04-16 | 7.650 | 8.000 | 7.650 | 7.650 | 5.738 | 14,246 |
| 2024-04-15 | 7.650 | 8.110 | 7.650 | 7.650 | 5.738 | 37,584 |
| 2024-04-08 | 7.650 | 7.970 | 7.650 | 7.650 | 5.738 | 5,133 |
| 2024-04-07 | 7.650 | 7.990 | 7.650 | 7.650 | 5.738 | 11,278 |
| 2024-04-04 | 7.650 | 8.000 | 7.650 | 7.650 | 5.738 | 20,277 |
| 2024-04-03 | 7.650 | 7.980 | 7.610 | 7.650 | 5.738 | 10,606 |
| 2024-04-02 | 7.650 | 8.000 | 7.600 | 7.650 | 5.738 | 34,908 |
| 2024-04-01 | 7.650 | 8.000 | 7.500 | 7.650 | 5.738 | 19,395 |
| 2024-03-31 | 7.650 | 8.050 | 7.050 | 7.650 | 5.738 | 18,590 |
| 2024-03-28 | 7.650 | 8.050 | 7.300 | 7.650 | 5.738 | 8,003 |
| 2024-03-27 | 7.650 | 7.810 | 7.510 | 7.650 | 5.738 | 33,877 |
| 2024-03-26 | 7.650 | 7.840 | 7.500 | 7.650 | 5.738 | 18,483 |
| 2024-03-25 | 7.650 | 7.890 | 7.400 | 7.650 | 5.738 | 13,283 |
| 2024-03-24 | 8.050 | 8.050 | 7.300 | 7.650 | 5.738 | 80,747 |
| 2024-03-21 | 8.050 | 8.050 | 7.090 | 8.050 | 6.038 | 12,929 |
| 2024-03-20 | 8.050 | 8.050 | 7.040 | 8.050 | 6.038 | 7,889 |
| 2024-03-19 | 8.050 | 8.050 | 7.000 | 8.050 | 6.038 | 1,148 |
| 2024-03-18 | 8.050 | 8.050 | 7.000 | 8.050 | 6.038 | 30,361 |
| 2024-03-17 | 8.050 | 8.050 | 7.110 | 8.050 | 6.038 | 3,820 |
| 2024-03-14 | 8.050 | 8.050 | 7.100 | 8.050 | 6.038 | 1,616 |
| 2024-03-13 | 8.050 | 8.050 | 7.010 | 8.050 | 6.038 | 14,524 |
| 2024-03-12 | 8.050 | 8.050 | 7.220 | 8.050 | 6.038 | 4,730 |
| 2024-03-11 | 8.050 | 8.050 | 7.610 | 8.050 | 6.038 | 18,697 |
| 2024-03-10 | 8.050 | 8.050 | 7.600 | 8.050 | 6.038 | 4,138 |
| 2024-03-07 | 8.050 | 8.050 | 7.620 | 8.050 | 6.038 | 16,250 |
| 2024-03-06 | 8.050 | 8.200 | 7.760 | 8.050 | 6.038 | 20,151 |
| 2024-03-05 | 8.050 | 8.320 | 7.880 | 8.050 | 6.038 | 7,078 |
| 2024-03-04 | 8.050 | 8.050 | 8.050 | 8.050 | 6.038 | 0 |
| 2024-03-03 | 8.050 | 8.380 | 8.050 | 8.050 | 6.038 | 20,336 |
| 2024-02-29 | 8.050 | 8.390 | 7.760 | 8.050 | 6.038 | 17,810 |
| 2024-02-28 | 8.380 | 8.380 | 7.600 | 8.050 | 6.038 | 91,021 |
| 2024-02-27 | 8.210 | 8.440 | 8.110 | 8.380 | 6.285 | 40,431 |
| 2024-02-26 | 7.940 | 8.400 | 7.940 | 8.210 | 6.158 | 46,424 |
| 2024-02-25 | 8.200 | 8.200 | 7.670 | 7.940 | 5.955 | 38,031 |
| 2024-02-22 | 7.920 | 8.390 | 7.920 | 8.200 | 6.150 | 97,162 |
| 2024-02-21 | 7.920 | 8.100 | 7.920 | 7.920 | 5.940 | 1,351 |
| 2024-02-20 | 7.920 | 8.280 | 7.920 | 7.920 | 5.940 | 33,926 |
| 2024-02-19 | 7.920 | 8.000 | 7.820 | 7.920 | 5.940 | 10,813 |
| 2024-02-18 | 8.030 | 8.030 | 7.890 | 7.920 | 5.940 | 50,669 |
| 2024-02-15 | 8.030 | 8.130 | 7.890 | 8.030 | 6.023 | 27,172 |
| 2024-02-14 | 8.030 | 8.070 | 7.610 | 8.030 | 6.023 | 20,983 |
| 2024-02-13 | 8.030 | 8.100 | 7.510 | 8.030 | 6.023 | 28,007 |
| 2024-02-12 | 7.120 | 8.150 | 7.120 | 8.030 | 6.023 | 111,406 |
| 2024-02-11 | 8.030 | 8.030 | 6.500 | 7.120 | 5.340 | 42,380 |
| 2024-02-08 | 8.030 | 8.030 | 7.750 | 8.030 | 6.023 | 6,855 |
| 2024-02-07 | 8.030 | 8.150 | 7.750 | 8.030 | 6.023 | 4,320 |
| 2024-02-06 | 8.030 | 8.180 | 7.730 | 8.030 | 6.023 | 27,719 |
| 2024-02-05 | 8.030 | 8.080 | 7.770 | 8.030 | 6.023 | 21,455 |
| 2024-02-04 | 8.030 | 8.030 | 7.740 | 8.030 | 6.023 | 3,797 |
| 2024-02-01 | 8.030 | 8.030 | 7.650 | 8.030 | 6.023 | 31,299 |
| 2024-01-31 | 8.330 | 8.500 | 7.900 | 8.030 | 6.023 | 50,987 |
| 2024-01-30 | 8.330 | 8.490 | 8.300 | 8.330 | 6.248 | 24,507 |
| 2024-01-29 | 8.470 | 8.500 | 8.240 | 8.330 | 6.248 | 69,426 |
| 2024-01-28 | 8.280 | 8.500 | 8.280 | 8.470 | 6.353 | 82,273 |
| 2024-01-24 | 8.280 | 8.370 | 8.180 | 8.280 | 6.210 | 34,534 |
| 2024-01-23 | 8.200 | 8.400 | 8.200 | 8.280 | 6.210 | 39,495 |
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.