Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 8.680 | 8.680 | 7.600 | 8.680 | 6.510 | 122 |
| 2023-01-24 | 8.680 | 8.680 | 7.620 | 8.680 | 6.510 | 4,836 |
| 2023-01-23 | 8.680 | 8.680 | 7.700 | 8.680 | 6.510 | 13,000 |
| 2023-01-22 | 8.680 | 8.680 | 7.770 | 8.680 | 6.510 | 8,313 |
| 2023-01-19 | 8.680 | 8.680 | 7.990 | 8.680 | 6.510 | 3,450 |
| 2023-01-18 | 8.680 | 8.680 | 7.990 | 8.680 | 6.510 | 11,715 |
| 2023-01-17 | 8.680 | 8.680 | 7.560 | 8.680 | 6.510 | 6,105 |
| 2023-01-16 | 8.680 | 8.680 | 7.720 | 8.680 | 6.510 | 2,600 |
| 2023-01-15 | 8.680 | 8.680 | 8.140 | 8.680 | 6.510 | 500 |
| 2023-01-12 | 8.680 | 9.000 | 8.000 | 8.680 | 6.510 | 6,624 |
| 2023-01-11 | 8.680 | 8.680 | 8.000 | 8.680 | 6.510 | 7,149 |
| 2023-01-10 | 8.680 | 8.680 | 8.000 | 8.680 | 6.510 | 3,859 |
| 2023-01-09 | 8.680 | 9.500 | 8.650 | 8.680 | 6.510 | 19,000 |
| 2023-01-05 | 8.680 | 8.680 | 8.660 | 8.680 | 6.510 | 4,000 |
| 2023-01-04 | 8.680 | 8.790 | 8.500 | 8.680 | 6.510 | 4,000 |
| 2023-01-03 | 8.680 | 8.800 | 8.210 | 8.680 | 6.510 | 3,640 |
| 2023-01-02 | 8.680 | 9.000 | 8.500 | 8.680 | 6.510 | 11,136 |
| 2022-12-29 | 8.680 | 8.880 | 8.410 | 8.680 | 6.510 | 9,675 |
| 2022-12-28 | 10.510 | 10.510 | 8.600 | 8.680 | 6.510 | 36,023 |
| 2022-12-27 | 10.510 | 10.510 | 8.550 | 10.510 | 7.883 | 4,500 |
| 2022-12-26 | 10.510 | 10.510 | 8.800 | 10.510 | 7.883 | 0 |
| 2022-12-25 | 10.510 | 10.510 | 8.800 | 10.510 | 7.883 | 3,789 |
| 2022-12-22 | 10.510 | 10.510 | 9.100 | 10.510 | 7.883 | 400 |
| 2022-12-21 | 10.510 | 10.510 | 9.500 | 10.510 | 7.883 | 410 |
| 2022-12-20 | 10.510 | 10.510 | 9.310 | 10.510 | 7.883 | 10,100 |
| 2022-12-19 | 10.510 | 10.510 | 9.300 | 10.510 | 7.883 | 885 |
| 2022-12-18 | 10.510 | 10.510 | 10.000 | 10.510 | 7.883 | 600 |
| 2022-12-15 | 10.510 | 10.510 | 9.810 | 10.510 | 7.883 | 2,285 |
| 2022-12-14 | 9.990 | 10.900 | 9.550 | 10.510 | 7.883 | 40,424 |
| 2022-12-13 | 9.640 | 10.000 | 9.640 | 9.990 | 7.493 | 32,520 |
| 2022-12-12 | 9.740 | 10.010 | 9.500 | 9.640 | 7.230 | 48,900 |
| 2022-12-11 | 9.740 | 10.890 | 9.500 | 9.740 | 7.305 | 0 |
| 2022-12-08 | 10.890 | 10.890 | 9.500 | 9.740 | 7.305 | 53,130 |
| 2022-12-07 | 10.890 | 10.890 | 10.000 | 10.890 | 8.168 | 703 |
| 2022-12-06 | 10.890 | 10.890 | 9.500 | 10.890 | 8.168 | 4,774 |
| 2022-12-05 | 10.890 | 10.890 | 10.060 | 10.890 | 8.168 | 6,691 |
| 2022-12-04 | 10.140 | 11.900 | 10.140 | 10.890 | 8.168 | 40,445 |
| 2022-12-01 | 10.140 | 10.950 | 10.050 | 10.140 | 7.605 | 16,751 |
| 2022-11-30 | 9.930 | 10.750 | 9.930 | 10.140 | 7.605 | 78,435 |
| 2022-11-29 | 9.750 | 10.350 | 9.250 | 9.930 | 7.448 | 31,883 |
| 2022-11-28 | 9.330 | 10.000 | 9.300 | 9.750 | 7.313 | 168,098 |
| 2022-11-27 | 8.670 | 9.450 | 8.490 | 9.330 | 6.998 | 152,225 |
| 2022-11-24 | 8.670 | 8.670 | 8.350 | 8.670 | 6.503 | 2,232 |
| 2022-11-23 | 8.670 | 8.670 | 8.000 | 8.670 | 6.503 | 11,349 |
| 2022-11-22 | 8.670 | 8.670 | 7.820 | 8.670 | 6.503 | 1,700 |
| 2022-11-21 | 8.670 | 8.670 | 8.000 | 8.670 | 6.503 | 7,856 |
| 2022-11-20 | 8.670 | 8.670 | 8.120 | 8.670 | 6.503 | 2,585 |
| 2022-11-17 | 7.940 | 8.900 | 7.940 | 8.670 | 6.503 | 91,502 |
| 2022-11-16 | 7.980 | 8.700 | 7.400 | 7.940 | 5.955 | 157,009 |
| 2022-11-15 | 7.980 | 7.980 | 7.240 | 7.980 | 5.985 | 9,000 |
| 2022-11-14 | 7.980 | 7.980 | 7.400 | 7.980 | 5.985 | 26,013 |
| 2022-11-13 | 7.980 | 7.980 | 7.490 | 7.980 | 5.985 | 10,187 |
| 2022-11-10 | 7.980 | 7.980 | 7.460 | 7.980 | 5.985 | 9,000 |
| 2022-11-09 | 7.980 | 7.980 | 6.860 | 7.980 | 5.985 | 1,200 |
| 2022-11-08 | 7.980 | 7.980 | 7.000 | 7.980 | 5.985 | 24,794 |
| 2022-11-07 | 7.980 | 7.980 | 6.550 | 7.980 | 5.985 | 0 |
| 2022-11-06 | 7.980 | 7.980 | 6.550 | 7.980 | 5.985 | 1 |
| 2022-11-03 | 7.980 | 7.980 | 6.530 | 7.980 | 5.985 | 3,030 |
| 2022-11-02 | 7.980 | 7.980 | 6.840 | 7.980 | 5.985 | 2,230 |
| 2022-11-01 | 7.980 | 7.980 | 7.040 | 7.980 | 5.985 | 82 |
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.