Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	7.460	7.460	7.000	7.460	5.595	30,438
2023-10-26	7.630	7.700	7.310	7.460	5.595	41,227
2023-10-25	7.630	7.630	7.170	7.630	5.723	22,976
2023-10-24	7.630	7.670	7.160	7.630	5.723	13,292
2023-10-23	7.020	7.770	7.000	7.630	5.723	61,693
2023-10-22	7.010	7.200	6.990	7.020	5.265	70,518
2023-10-19	6.710	7.170	6.650	7.010	5.258	97,421
2023-10-18	6.620	6.900	6.400	6.710	5.033	50,027
2023-10-17	6.630	6.800	6.320	6.620	4.965	45,743
2023-10-16	6.630	6.630	6.410	6.630	4.973	6,555
2023-10-15	6.630	6.700	6.420	6.630	4.973	11,459
2023-10-12	6.630	6.630	6.400	6.630	4.973	17,446
2023-10-11	6.630	6.630	6.500	6.630	4.973	25,272
2023-10-10	6.750	6.800	6.380	6.630	4.973	50,111
2023-10-09	8.210	8.210	6.660	6.750	5.063	74,127
2023-10-08	8.210	8.210	6.720	8.210	6.158	1,102
2023-10-04	8.210	8.210	6.910	8.210	6.158	14,379
2023-10-03	8.210	8.210	6.910	8.210	6.158	37,596
2023-10-02	8.210	8.210	6.930	8.210	6.158	2,206
2023-10-01	8.210	8.210	7.000	8.210	6.158	17,664
2023-09-27	8.210	8.210	7.020	8.210	6.158	13,115
2023-09-26	8.210	8.210	7.000	8.210	6.158	12,939
2023-09-25	8.210	8.210	7.000	8.210	6.158	1,807
2023-09-24	8.210	8.210	7.020	8.210	6.158	5,459
2023-09-21	8.210	8.210	7.010	8.210	6.158	3,013
2023-09-20	8.210	8.210	7.020	8.210	6.158	10,724
2023-09-19	8.210	8.210	7.160	8.210	6.158	35,220
2023-09-18	8.210	8.210	7.120	8.210	6.158	4,906
2023-09-17	8.210	8.210	7.140	8.210	6.158	24,956
2023-09-14	8.210	8.210	7.060	8.210	6.158	15,359
2023-09-13	8.210	8.210	7.130	8.210	6.158	9,440
2023-09-12	8.210	8.210	7.130	8.210	6.158	18,370
2023-09-11	8.210	8.210	7.110	8.210	6.158	10,846
2023-09-10	8.210	8.210	7.130	8.210	6.158	30,197
2023-09-07	8.210	8.210	7.200	8.210	6.158	32,723
2023-09-06	8.210	8.210	7.170	8.210	6.158	20,674
2023-09-05	8.210	8.210	7.360	8.210	6.158	865
2023-09-04	8.210	8.210	7.410	8.210	6.158	2,610
2023-09-03	8.210	8.210	7.500	8.210	6.158	22,440
2023-08-31	8.210	8.210	7.400	8.210	6.158	8,360
2023-08-30	8.210	8.210	7.230	8.210	6.158	9,430
2023-08-29	8.210	8.210	7.300	8.210	6.158	6,515
2023-08-28	8.210	8.210	7.200	8.210	6.158	30,973
2023-08-27	8.210	8.210	7.250	8.210	6.158	18,721
2023-08-24	8.210	8.210	7.250	8.210	6.158	34,205
2023-08-23	8.210	8.210	7.080	8.210	6.158	36,260
2023-08-22	8.210	8.210	7.020	8.210	6.158	31,363
2023-08-21	8.210	8.210	7.010	8.210	6.158	1,498
2023-08-20	8.210	8.210	7.000	8.210	6.158	7,744
2023-08-17	8.210	8.210	7.000	8.210	6.158	14,456
2023-08-16	8.210	8.210	6.940	8.210	6.158	14,638
2023-08-15	8.210	8.210	6.930	8.210	6.158	15,433
2023-08-14	8.210	8.210	6.780	8.210	6.158	26,129
2023-08-13	8.210	8.210	6.750	8.210	6.158	1,462
2023-08-10	8.210	8.210	6.830	8.210	6.158	7,257
2023-08-09	8.210	8.210	6.810	8.210	6.158	11,702
2023-08-08	8.210	8.210	6.900	8.210	6.158	13,495
2023-08-07	8.210	8.210	6.990	8.210	6.158	12,933
2023-08-06	8.210	8.210	6.990	8.210	6.158	39,425
2023-08-03	8.210	8.210	6.700	8.210	6.158	10,374

← NewerPage 13 of 21 · 1,216 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.