Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 7.330 | 8.100 | 7.200 | 7.980 | 5.985 | 145,368 |
| 2022-08-04 | 7.440 | 7.500 | 7.250 | 7.330 | 5.498 | 65,977 |
| 2022-08-03 | 7.440 | 7.470 | 7.230 | 7.440 | 5.580 | 26,293 |
| 2022-08-02 | 7.440 | 7.500 | 7.270 | 7.440 | 5.580 | 9,400 |
| 2022-08-01 | 7.440 | 7.550 | 7.270 | 7.440 | 5.580 | 26,045 |
| 2022-07-31 | 7.500 | 7.540 | 7.150 | 7.440 | 5.580 | 54,056 |
| 2022-07-28 | 7.500 | 7.750 | 7.250 | 7.500 | 5.625 | 34,049 |
| 2022-07-27 | 7.500 | 7.680 | 7.390 | 7.500 | 5.625 | 15,560 |
| 2022-07-26 | 7.380 | 7.790 | 7.270 | 7.500 | 5.625 | 88,610 |
| 2022-07-25 | 7.240 | 7.620 | 7.240 | 7.380 | 5.535 | 49,441 |
| 2022-07-24 | 8.220 | 8.220 | 7.020 | 7.240 | 5.430 | 63,829 |
| 2022-07-21 | 8.220 | 8.220 | 7.300 | 8.220 | 6.165 | 30,241 |
| 2022-07-20 | 8.220 | 8.220 | 7.400 | 8.220 | 6.165 | 23,800 |
| 2022-07-19 | 8.220 | 8.220 | 7.000 | 8.220 | 6.165 | 34,729 |
| 2022-07-18 | 8.220 | 8.220 | 7.000 | 8.220 | 6.165 | 1,710 |
| 2022-07-17 | 8.220 | 8.220 | 6.800 | 8.220 | 6.165 | 9,580 |
| 2022-07-07 | 8.220 | 8.220 | 7.150 | 8.220 | 6.165 | 10,880 |
| 2022-07-06 | 8.220 | 8.220 | 7.340 | 8.220 | 6.165 | 2,770 |
| 2022-07-05 | 8.220 | 8.220 | 7.150 | 8.220 | 6.165 | 9,840 |
| 2022-07-04 | 8.220 | 8.220 | 7.000 | 8.220 | 6.165 | 4,730 |
| 2022-07-03 | 8.220 | 8.770 | 7.350 | 8.220 | 6.165 | 25,244 |
| 2022-06-29 | 8.220 | 8.220 | 7.450 | 8.220 | 6.165 | 0 |
| 2022-06-28 | 8.220 | 8.220 | 7.450 | 8.220 | 6.165 | 8,484 |
| 2022-06-27 | 8.220 | 8.220 | 7.310 | 8.220 | 6.165 | 11,510 |
| 2022-06-26 | 8.220 | 8.220 | 8.220 | 8.220 | 6.165 | 16,700 |
| 2022-06-23 | 8.220 | 8.220 | 7.370 | 8.220 | 6.165 | 2,020 |
| 2022-06-22 | 8.220 | 8.220 | 7.610 | 8.220 | 6.165 | 2,771 |
| 2022-06-21 | 8.220 | 8.220 | 7.840 | 8.220 | 6.165 | 5,371 |
| 2022-06-20 | 8.220 | 8.220 | 7.660 | 8.220 | 6.165 | 9,500 |
| 2022-06-19 | 8.220 | 8.840 | 8.020 | 8.220 | 6.165 | 27,666 |
| 2022-06-16 | 8.260 | 8.290 | 8.050 | 8.220 | 6.165 | 69,660 |
| 2022-06-15 | 8.990 | 8.990 | 8.070 | 8.260 | 6.195 | 70,924 |
| 2022-06-14 | 8.990 | 8.990 | 8.510 | 8.990 | 6.743 | 700 |
| 2022-06-13 | 8.990 | 8.990 | 8.600 | 8.990 | 6.743 | 5,505 |
| 2022-06-12 | 8.990 | 8.990 | 8.750 | 8.990 | 6.743 | 3,400 |
| 2022-06-09 | 8.990 | 9.000 | 8.690 | 8.990 | 6.743 | 24,048 |
| 2022-06-08 | 8.540 | 9.000 | 8.540 | 8.990 | 6.743 | 37,250 |
| 2022-06-07 | 8.540 | 8.540 | 8.500 | 8.540 | 6.405 | 6,030 |
| 2022-06-06 | 8.540 | 8.700 | 8.320 | 8.540 | 6.405 | 29,150 |
| 2022-06-05 | 9.100 | 9.100 | 8.150 | 8.540 | 6.405 | 47,511 |
| 2022-06-02 | 9.100 | 9.100 | 8.750 | 9.100 | 6.825 | 2,010 |
| 2022-06-01 | 9.100 | 9.300 | 8.940 | 9.100 | 6.825 | 8,900 |
| 2022-05-31 | 9.100 | 9.100 | 8.700 | 9.100 | 6.825 | 5,436 |
| 2022-05-30 | 9.100 | 9.230 | 8.710 | 9.100 | 6.825 | 27,538 |
| 2022-05-29 | 9.100 | 9.360 | 8.870 | 9.100 | 6.825 | 33,434 |
| 2022-05-26 | 9.430 | 9.500 | 9.060 | 9.100 | 6.825 | 66,175 |
| 2022-05-25 | 9.430 | 9.430 | 9.140 | 9.430 | 7.073 | 31,420 |
| 2022-05-24 | 9.140 | 9.600 | 9.070 | 9.430 | 7.073 | 148,770 |
| 2022-05-23 | 9.160 | 9.400 | 9.100 | 9.140 | 6.855 | 76,227 |
| 2022-05-22 | 8.850 | 9.360 | 8.850 | 9.160 | 6.870 | 86,204 |
| 2022-05-19 | 8.240 | 9.000 | 8.000 | 8.850 | 6.638 | 111,260 |
| 2022-05-18 | 9.460 | 9.460 | 8.160 | 8.240 | 6.180 | 40,050 |
| 2022-05-17 | 9.460 | 9.460 | 8.100 | 9.460 | 7.095 | 17,585 |
| 2022-05-16 | 9.460 | 9.460 | 8.030 | 9.460 | 7.095 | 21,019 |
| 2022-05-15 | 9.460 | 9.460 | 8.060 | 9.460 | 7.095 | 3,510 |
| 2022-05-12 | 9.460 | 9.460 | 8.320 | 9.460 | 7.095 | 24,440 |
| 2022-05-11 | 9.460 | 9.460 | 8.400 | 9.460 | 7.095 | 32,000 |
| 2022-05-10 | 9.460 | 9.460 | 8.000 | 9.460 | 7.095 | 25,171 |
| 2022-05-09 | 9.460 | 9.460 | 8.640 | 9.460 | 7.095 | 8,496 |
| 2022-05-08 | 9.460 | 9.460 | 8.410 | 9.460 | 7.095 | 11,480 |
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.