Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 7.160 | 7.600 | 7.160 | 7.160 | 5.370 | 56,232 |
| 2023-04-27 | 7.160 | 7.420 | 7.150 | 7.160 | 5.370 | 38,315 |
| 2023-04-26 | 7.160 | 7.240 | 7.000 | 7.160 | 5.370 | 29,502 |
| 2023-04-19 | 7.160 | 7.250 | 7.110 | 7.160 | 5.370 | 26,650 |
| 2023-04-18 | 7.160 | 7.200 | 7.000 | 7.160 | 5.370 | 41,033 |
| 2023-04-13 | 7.160 | 7.400 | 7.070 | 7.160 | 5.370 | 13,480 |
| 2023-04-12 | 7.180 | 7.460 | 7.000 | 7.160 | 5.370 | 48,021 |
| 2023-04-11 | 7.590 | 7.590 | 7.000 | 7.180 | 5.385 | 60,025 |
| 2023-04-10 | 7.590 | 7.730 | 7.300 | 7.590 | 5.693 | 24,615 |
| 2023-04-09 | 8.650 | 8.650 | 7.500 | 7.590 | 5.693 | 58,361 |
| 2023-04-06 | 8.650 | 8.650 | 7.610 | 8.650 | 6.488 | 28,218 |
| 2023-04-05 | 8.650 | 8.650 | 7.600 | 8.650 | 6.488 | 3,632 |
| 2023-04-04 | 8.650 | 8.650 | 7.120 | 8.650 | 6.488 | 9,060 |
| 2023-04-03 | 8.650 | 8.650 | 7.610 | 8.650 | 6.488 | 935 |
| 2023-04-02 | 8.650 | 8.650 | 7.500 | 8.650 | 6.488 | 3,727 |
| 2023-03-30 | 8.650 | 8.650 | 7.510 | 8.650 | 6.488 | 1,001 |
| 2023-03-29 | 8.650 | 8.650 | 7.520 | 8.650 | 6.488 | 3,260 |
| 2023-03-28 | 8.650 | 8.650 | 7.820 | 8.650 | 6.488 | 4,915 |
| 2023-03-27 | 8.650 | 8.650 | 7.910 | 8.650 | 6.488 | 6,076 |
| 2023-03-26 | 8.650 | 8.650 | 7.400 | 8.650 | 6.488 | 4,849 |
| 2023-03-23 | 8.650 | 8.650 | 8.480 | 8.650 | 6.488 | 1,170 |
| 2023-03-22 | 8.650 | 8.860 | 8.110 | 8.650 | 6.488 | 33,854 |
| 2023-03-21 | 9.000 | 9.000 | 8.000 | 8.650 | 6.488 | 128,209 |
| 2023-03-20 | 9.000 | 9.000 | 8.000 | 9.000 | 6.750 | 5,939 |
| 2023-03-19 | 9.000 | 9.000 | 7.450 | 9.000 | 6.750 | 1,201 |
| 2023-03-16 | 9.000 | 9.000 | 7.200 | 9.000 | 6.750 | 3,701 |
| 2023-03-15 | 9.000 | 9.000 | 7.200 | 9.000 | 6.750 | 26,894 |
| 2023-03-14 | 9.000 | 9.000 | 8.250 | 9.000 | 6.750 | 3,201 |
| 2023-03-13 | 9.000 | 9.000 | 7.620 | 9.000 | 6.750 | 16,775 |
| 2023-03-12 | 9.000 | 9.000 | 8.600 | 9.000 | 6.750 | 2,513 |
| 2023-03-09 | 9.000 | 9.200 | 8.810 | 9.000 | 6.750 | 21,181 |
| 2023-03-08 | 8.960 | 9.260 | 8.840 | 9.000 | 6.750 | 73,961 |
| 2023-03-07 | 9.140 | 9.350 | 8.900 | 8.960 | 6.720 | 79,804 |
| 2023-03-06 | 8.810 | 9.550 | 8.810 | 9.140 | 6.855 | 116,111 |
| 2023-03-05 | 9.750 | 9.750 | 8.500 | 8.810 | 6.608 | 131,882 |
| 2023-03-02 | 9.750 | 9.750 | 9.120 | 9.750 | 7.313 | 13,615 |
| 2023-03-01 | 9.750 | 9.800 | 9.300 | 9.750 | 7.313 | 23,069 |
| 2023-02-28 | 8.900 | 9.940 | 8.900 | 9.750 | 7.313 | 291,725 |
| 2023-02-27 | 9.090 | 9.090 | 8.380 | 8.900 | 6.675 | 97,388 |
| 2023-02-26 | 9.090 | 9.090 | 8.370 | 9.090 | 6.818 | 10,613 |
| 2023-02-23 | 9.450 | 10.000 | 9.020 | 9.090 | 6.818 | 84,430 |
| 2023-02-22 | 9.170 | 9.680 | 8.250 | 9.450 | 7.088 | 55,252 |
| 2023-02-21 | 9.170 | 9.170 | 8.210 | 9.170 | 6.878 | 2,668 |
| 2023-02-20 | 9.170 | 9.170 | 8.130 | 9.170 | 6.878 | 24,586 |
| 2023-02-19 | 9.170 | 9.170 | 8.710 | 9.170 | 6.878 | 2,099 |
| 2023-02-16 | 9.170 | 9.690 | 9.000 | 9.170 | 6.878 | 9,093 |
| 2023-02-15 | 10.050 | 10.050 | 9.010 | 9.170 | 6.878 | 49,810 |
| 2023-02-14 | 10.000 | 10.500 | 9.100 | 10.050 | 7.538 | 43,506 |
| 2023-02-13 | 10.000 | 10.000 | 9.020 | 10.000 | 7.500 | 7,961 |
| 2023-02-12 | 10.000 | 10.000 | 9.150 | 10.000 | 7.500 | 8,171 |
| 2023-02-09 | 10.000 | 10.000 | 9.120 | 10.000 | 7.500 | 3,724 |
| 2023-02-08 | 10.400 | 10.480 | 10.000 | 10.000 | 7.500 | 47,850 |
| 2023-02-07 | 9.160 | 10.700 | 9.020 | 10.400 | 7.800 | 32,565 |
| 2023-02-06 | 9.160 | 9.160 | 9.100 | 9.160 | 6.870 | 10,000 |
| 2023-02-05 | 9.160 | 9.500 | 8.770 | 9.160 | 6.870 | 10,133 |
| 2023-02-02 | 9.040 | 9.400 | 9.000 | 9.160 | 6.870 | 100,733 |
| 2023-02-01 | 9.040 | 9.360 | 8.020 | 9.040 | 6.780 | 2,022 |
| 2023-01-31 | 8.680 | 9.360 | 7.960 | 9.040 | 6.780 | 101,537 |
| 2023-01-30 | 8.680 | 8.680 | 7.500 | 8.680 | 6.510 | 5,246 |
| 2023-01-29 | 8.680 | 8.680 | 7.650 | 8.680 | 6.510 | 400 |
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.