Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	9.460	9.460	8.410	9.460	7.095	11,480
2022-04-28	9.460	9.460	8.510	9.460	7.095	10,440
2022-04-27	9.460	9.460	8.200	9.460	7.095	6
2022-04-26	9.460	9.460	8.520	9.460	7.095	0
2022-04-21	9.460	9.460	8.520	9.460	7.095	3,260
2022-04-20	9.460	9.460	8.500	9.460	7.095	19,760
2022-04-19	9.460	9.460	8.350	9.460	7.095	26,801
2022-04-18	9.460	9.460	8.130	9.460	7.095	5,095
2022-04-17	9.460	9.460	8.800	9.460	7.095	20,530
2022-04-14	9.460	9.460	9.000	9.460	7.095	0
2022-04-13	9.460	9.460	9.000	9.460	7.095	1,000
2022-04-12	9.460	9.500	9.020	9.460	7.095	14,949
2022-04-11	8.380	9.990	8.380	9.460	7.095	75,616
2022-04-10	10.120	10.120	8.150	8.380	6.285	50,031
2022-04-07	10.120	10.120	8.630	10.120	7.590	4,692
2022-04-06	10.120	10.120	9.010	10.120	7.590	2,330
2022-04-05	10.120	10.120	9.100	10.120	7.590	1,790
2022-04-04	10.120	10.120	9.270	10.120	7.590	4,401
2022-04-03	10.120	10.120	9.230	10.120	7.590	2,535
2022-03-31	10.120	10.120	8.780	10.120	7.590	3,392
2022-03-30	10.120	10.120	9.210	10.120	7.590	916
2022-03-29	10.120	10.120	8.800	10.120	7.590	9,026
2022-03-28	10.120	10.640	9.100	10.120	7.590	13,717
2022-03-27	10.120	10.300	9.250	10.120	7.590	19,446
2022-03-24	10.930	10.930	10.000	10.120	7.590	37,195
2022-03-23	10.930	11.240	10.340	10.930	8.198	18,544
2022-03-22	11.520	11.520	10.700	10.930	8.198	38,126
2022-03-21	11.470	12.490	11.340	11.520	8.640	85,682
2022-03-20	10.670	11.750	10.670	11.470	8.603	113,605
2022-03-17	10.450	11.000	10.210	10.670	8.003	58,749
2022-03-16	12.230	12.230	10.200	10.450	7.838	28,617
2022-03-15	12.230	12.230	10.150	12.230	9.173	6,450
2022-03-14	12.230	12.230	10.080	12.230	9.173	9,205
2022-03-13	12.230	12.230	10.160	12.230	9.173	16,552
2022-03-10	12.230	12.230	10.270	12.230	9.173	23,951
2022-03-09	12.230	12.230	10.710	12.230	9.173	16,349
2022-03-08	12.230	12.230	11.000	12.230	9.173	23,051
2022-03-07	12.230	12.500	11.510	12.230	9.173	9,400
2022-03-06	11.050	12.600	10.500	12.230	9.173	64,920
2022-03-03	11.050	11.050	10.400	11.050	8.288	3,038
2022-03-02	10.370	12.000	9.210	11.050	8.288	177,837
2022-03-01	12.630	12.630	10.110	10.370	7.778	44,097
2022-02-28	12.630	12.630	10.110	12.630	9.473	15,050
2022-02-27	12.630	12.630	10.110	12.630	9.473	15,502
2022-02-24	12.630	12.630	10.110	12.630	9.473	8,403
2022-02-23	12.630	12.630	10.240	12.630	9.473	21,548
2022-02-22	12.630	12.630	10.240	12.630	9.473	20,683
2022-02-21	12.630	12.630	10.200	12.630	9.473	22,183
2022-02-20	12.630	12.630	10.490	12.630	9.473	17,200
2022-02-17	12.630	12.630	10.200	12.630	9.473	2,700
2022-02-16	12.630	12.630	10.110	12.630	9.473	9,256
2022-02-15	12.630	12.630	10.110	12.630	9.473	10,426
2022-02-14	12.630	12.630	10.110	12.630	9.473	2,255
2022-02-13	12.630	12.630	10.110	12.630	9.473	5,134
2022-02-10	12.630	12.630	10.290	12.630	9.473	657
2022-02-09	12.630	12.630	10.660	12.630	9.473	6,465
2022-02-08	12.630	12.630	11.000	12.630	9.473	23,320
2022-02-07	12.630	12.630	10.900	12.630	9.473	7,631
2022-02-06	12.630	12.630	11.030	12.630	9.473	1,710
2022-02-03	12.630	12.630	11.000	12.630	9.473	26,085

← NewerPage 19 of 21 · 1,212 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.