Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.980 | 7.980 | 7.100 | 7.980 | 5.985 | 0 |
| 2022-10-30 | 7.980 | 7.980 | 7.100 | 7.980 | 5.985 | 4,000 |
| 2022-10-27 | 7.980 | 7.980 | 7.350 | 7.980 | 5.985 | 1,996 |
| 2022-10-26 | 7.980 | 7.980 | 7.200 | 7.980 | 5.985 | 2,020 |
| 2022-10-25 | 7.980 | 7.980 | 7.180 | 7.980 | 5.985 | 0 |
| 2022-10-24 | 7.980 | 7.980 | 7.180 | 7.980 | 5.985 | 880 |
| 2022-10-23 | 7.980 | 7.980 | 7.160 | 7.980 | 5.985 | 600 |
| 2022-10-20 | 7.980 | 7.980 | 7.390 | 7.980 | 5.985 | 1,835 |
| 2022-10-19 | 7.980 | 7.980 | 7.140 | 7.980 | 5.985 | 2,030 |
| 2022-10-18 | 7.980 | 7.980 | 6.390 | 7.980 | 5.985 | 5,254 |
| 2022-10-17 | 7.980 | 7.980 | 7.230 | 7.980 | 5.985 | 131 |
| 2022-10-16 | 7.980 | 7.980 | 7.220 | 7.980 | 5.985 | 6,500 |
| 2022-10-13 | 7.980 | 7.980 | 7.130 | 7.980 | 5.985 | 10,209 |
| 2022-10-12 | 7.980 | 7.980 | 7.230 | 7.980 | 5.985 | 2,670 |
| 2022-10-11 | 7.980 | 7.980 | 7.300 | 7.980 | 5.985 | 3,000 |
| 2022-10-10 | 7.980 | 7.980 | 7.270 | 7.980 | 5.985 | 11,828 |
| 2022-10-09 | 7.980 | 7.980 | 7.340 | 7.980 | 5.985 | 8,830 |
| 2022-10-05 | 7.980 | 7.980 | 7.510 | 7.980 | 5.985 | 10,690 |
| 2022-10-04 | 7.980 | 8.480 | 7.630 | 7.980 | 5.985 | 6,370 |
| 2022-10-03 | 7.980 | 7.980 | 7.460 | 7.980 | 5.985 | 1,513 |
| 2022-10-02 | 7.980 | 7.980 | 7.770 | 7.980 | 5.985 | 0 |
| 2022-09-29 | 7.980 | 7.980 | 7.770 | 7.980 | 5.985 | 500 |
| 2022-09-28 | 7.980 | 8.000 | 7.690 | 7.980 | 5.985 | 2,500 |
| 2022-09-27 | 7.980 | 8.150 | 7.860 | 7.980 | 5.985 | 47,895 |
| 2022-09-26 | 8.070 | 8.070 | 7.810 | 7.980 | 5.985 | 73,311 |
| 2022-09-25 | 8.070 | 8.080 | 7.830 | 8.070 | 6.053 | 700 |
| 2022-09-22 | 8.070 | 8.070 | 7.740 | 8.070 | 6.053 | 0 |
| 2022-09-21 | 8.070 | 8.070 | 7.740 | 8.070 | 6.053 | 19,844 |
| 2022-09-20 | 8.070 | 8.070 | 7.800 | 8.070 | 6.053 | 30,674 |
| 2022-09-19 | 8.070 | 8.230 | 7.870 | 8.070 | 6.053 | 9,780 |
| 2022-09-18 | 8.620 | 8.620 | 7.660 | 8.070 | 6.053 | 114,217 |
| 2022-09-15 | 8.370 | 8.650 | 8.300 | 8.620 | 6.465 | 55,011 |
| 2022-09-14 | 8.390 | 8.490 | 8.100 | 8.370 | 6.278 | 45,512 |
| 2022-09-13 | 8.170 | 8.450 | 7.850 | 8.390 | 6.293 | 43,277 |
| 2022-09-12 | 8.000 | 8.350 | 7.400 | 8.170 | 6.128 | 93,180 |
| 2022-09-11 | 8.000 | 8.120 | 7.850 | 8.000 | 6.000 | 2,900 |
| 2022-09-08 | 7.900 | 8.100 | 7.900 | 8.000 | 6.000 | 37,910 |
| 2022-09-07 | 7.900 | 7.940 | 7.720 | 7.900 | 5.925 | 14,516 |
| 2022-09-06 | 7.900 | 7.980 | 7.700 | 7.900 | 5.925 | 33,060 |
| 2022-09-05 | 7.930 | 8.000 | 7.450 | 7.900 | 5.925 | 149,072 |
| 2022-09-04 | 7.930 | 7.930 | 7.900 | 7.930 | 5.948 | 3,865 |
| 2022-09-01 | 7.930 | 8.140 | 7.700 | 7.930 | 5.948 | 5,469 |
| 2022-08-31 | 7.930 | 7.980 | 7.800 | 7.930 | 5.948 | 13,502 |
| 2022-08-30 | 7.930 | 7.930 | 7.770 | 7.930 | 5.948 | 2,050 |
| 2022-08-29 | 7.930 | 8.210 | 7.850 | 7.930 | 5.948 | 15,691 |
| 2022-08-28 | 7.860 | 8.000 | 7.710 | 7.930 | 5.948 | 49,701 |
| 2022-08-25 | 7.860 | 7.950 | 7.650 | 7.860 | 5.895 | 12,160 |
| 2022-08-24 | 7.860 | 7.980 | 7.700 | 7.860 | 5.895 | 10,600 |
| 2022-08-23 | 7.980 | 8.000 | 7.840 | 7.860 | 5.895 | 42,400 |
| 2022-08-22 | 8.080 | 8.240 | 7.950 | 7.980 | 5.985 | 50,108 |
| 2022-08-21 | 8.030 | 8.460 | 8.000 | 8.080 | 6.060 | 87,574 |
| 2022-08-18 | 8.030 | 8.030 | 7.550 | 8.030 | 6.023 | 2,420 |
| 2022-08-17 | 8.030 | 8.190 | 7.600 | 8.030 | 6.023 | 14,022 |
| 2022-08-16 | 8.030 | 8.030 | 7.830 | 8.030 | 6.023 | 10,695 |
| 2022-08-15 | 8.030 | 8.140 | 7.940 | 8.030 | 6.023 | 17,281 |
| 2022-08-14 | 8.060 | 8.310 | 7.840 | 8.030 | 6.023 | 75,916 |
| 2022-08-11 | 8.000 | 8.210 | 7.810 | 8.060 | 6.045 | 49,886 |
| 2022-08-10 | 7.920 | 8.200 | 7.920 | 8.000 | 6.000 | 44,791 |
| 2022-08-09 | 8.000 | 8.290 | 7.910 | 7.920 | 5.940 | 83,343 |
| 2022-08-08 | 7.980 | 8.500 | 7.980 | 8.000 | 6.000 | 66,652 |
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.