Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 8.200 | 8.400 | 8.200 | 8.280 | 6.210 | 39,495 |
| 2024-01-22 | 8.330 | 8.450 | 8.190 | 8.200 | 6.150 | 60,046 |
| 2024-01-21 | 8.270 | 8.450 | 8.250 | 8.330 | 6.248 | 354,961 |
| 2024-01-18 | 8.290 | 8.400 | 8.140 | 8.270 | 6.203 | 40,429 |
| 2024-01-17 | 8.360 | 8.400 | 8.150 | 8.290 | 6.218 | 67,901 |
| 2024-01-16 | 8.360 | 8.520 | 8.320 | 8.360 | 6.270 | 124,697 |
| 2024-01-15 | 8.520 | 8.680 | 8.320 | 8.360 | 6.270 | 128,794 |
| 2024-01-14 | 8.090 | 8.990 | 8.010 | 8.520 | 6.390 | 301,097 |
| 2024-01-11 | 8.070 | 8.200 | 7.860 | 8.090 | 6.068 | 65,208 |
| 2024-01-10 | 8.070 | 8.180 | 8.030 | 8.070 | 6.053 | 24,389 |
| 2024-01-09 | 8.120 | 8.260 | 7.490 | 8.070 | 6.053 | 44,220 |
| 2024-01-08 | 8.200 | 8.260 | 8.030 | 8.120 | 6.090 | 50,483 |
| 2024-01-04 | 8.070 | 8.480 | 8.010 | 8.200 | 6.150 | 176,816 |
| 2024-01-03 | 7.850 | 8.200 | 7.830 | 8.070 | 6.053 | 90,054 |
| 2024-01-02 | 7.850 | 7.980 | 7.710 | 7.850 | 5.888 | 14,555 |
| 2023-12-31 | 7.850 | 7.970 | 7.810 | 7.850 | 5.888 | 16,687 |
| 2023-12-28 | 7.850 | 8.000 | 7.720 | 7.850 | 5.888 | 27,935 |
| 2023-12-27 | 8.000 | 8.000 | 7.550 | 7.850 | 5.888 | 55,456 |
| 2023-12-26 | 8.000 | 8.000 | 7.500 | 8.000 | 6.000 | 18,957 |
| 2023-12-25 | 8.000 | 8.000 | 7.500 | 8.000 | 6.000 | 18,754 |
| 2023-12-24 | 8.000 | 8.000 | 7.650 | 8.000 | 6.000 | 25,083 |
| 2023-12-21 | 8.000 | 8.000 | 7.610 | 8.000 | 6.000 | 23,558 |
| 2023-12-20 | 8.000 | 8.000 | 7.600 | 8.000 | 6.000 | 18,831 |
| 2023-12-19 | 8.000 | 8.000 | 7.710 | 8.000 | 6.000 | 8,704 |
| 2023-12-18 | 8.000 | 8.070 | 7.800 | 8.000 | 6.000 | 36,407 |
| 2023-12-17 | 8.000 | 8.020 | 7.550 | 8.000 | 6.000 | 18,478 |
| 2023-12-14 | 8.000 | 8.000 | 7.920 | 8.000 | 6.000 | 15,132 |
| 2023-12-13 | 7.990 | 8.130 | 7.770 | 8.000 | 6.000 | 52,692 |
| 2023-12-12 | 7.930 | 8.350 | 7.900 | 7.990 | 5.993 | 92,293 |
| 2023-12-11 | 8.240 | 8.240 | 7.700 | 7.930 | 5.948 | 50,908 |
| 2023-12-10 | 7.890 | 8.450 | 7.890 | 8.240 | 6.180 | 92,516 |
| 2023-12-07 | 8.160 | 8.160 | 7.060 | 7.890 | 5.918 | 93,909 |
| 2023-12-06 | 8.340 | 8.430 | 8.100 | 8.160 | 6.120 | 52,124 |
| 2023-12-05 | 8.620 | 8.800 | 8.250 | 8.340 | 6.255 | 80,857 |
| 2023-12-04 | 7.970 | 8.800 | 7.870 | 8.620 | 6.465 | 296,608 |
| 2023-12-03 | 7.980 | 8.100 | 7.870 | 7.970 | 5.978 | 38,615 |
| 2023-11-30 | 8.000 | 8.150 | 7.920 | 7.980 | 5.985 | 94,010 |
| 2023-11-29 | 7.990 | 8.200 | 7.880 | 8.000 | 6.000 | 97,477 |
| 2023-11-28 | 7.990 | 8.140 | 7.880 | 7.990 | 5.993 | 30,728 |
| 2023-11-27 | 7.960 | 8.170 | 7.880 | 7.990 | 5.993 | 46,225 |
| 2023-11-26 | 8.130 | 8.500 | 7.760 | 7.960 | 5.970 | 110,551 |
| 2023-11-23 | 7.580 | 8.700 | 7.580 | 8.130 | 6.098 | 291,760 |
| 2023-11-22 | 7.570 | 7.760 | 7.400 | 7.580 | 5.685 | 99,968 |
| 2023-11-21 | 7.320 | 7.980 | 7.260 | 7.570 | 5.678 | 150,999 |
| 2023-11-20 | 7.710 | 7.870 | 7.170 | 7.320 | 5.490 | 109,862 |
| 2023-11-19 | 8.360 | 8.360 | 7.670 | 7.710 | 5.783 | 135,538 |
| 2023-11-16 | 8.340 | 8.770 | 8.000 | 8.360 | 6.270 | 248,069 |
| 2023-11-15 | 6.890 | 8.350 | 6.800 | 8.340 | 6.255 | 350,500 |
| 2023-11-14 | 6.960 | 7.000 | 6.860 | 6.890 | 5.168 | 19,900 |
| 2023-11-13 | 7.050 | 7.050 | 6.870 | 6.960 | 5.220 | 46,968 |
| 2023-11-12 | 7.050 | 7.150 | 6.900 | 7.050 | 5.288 | 26,974 |
| 2023-11-09 | 7.050 | 7.220 | 6.750 | 7.050 | 5.288 | 24,880 |
| 2023-11-08 | 7.460 | 7.460 | 6.930 | 7.050 | 5.288 | 51,855 |
| 2023-11-07 | 7.460 | 7.460 | 6.900 | 7.460 | 5.595 | 42,559 |
| 2023-11-06 | 7.460 | 7.460 | 7.040 | 7.460 | 5.595 | 12,000 |
| 2023-11-05 | 7.460 | 7.460 | 6.800 | 7.460 | 5.595 | 8,877 |
| 2023-11-02 | 7.460 | 7.460 | 6.910 | 7.460 | 5.595 | 5,000 |
| 2023-11-01 | 7.460 | 7.460 | 6.860 | 7.460 | 5.595 | 110 |
| 2023-10-31 | 7.460 | 7.460 | 7.080 | 7.460 | 5.595 | 12,323 |
| 2023-10-30 | 7.460 | 7.460 | 7.120 | 7.460 | 5.595 | 19,103 |
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.