Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	63.910	68.950	63.520	64.100	48.075	949,455
2026-07-20	61.670	68.000	61.670	63.910	47.933	1,043,355
2026-07-19	54.910	65.890	54.910	61.670	46.253	872,270
2026-07-16	53.950	56.480	52.260	54.910	41.183	123,597
2026-07-15	51.870	54.350	51.600	53.950	40.463	116,831
2026-07-14	51.490	52.650	51.000	51.870	38.903	43,207
2026-07-13	48.950	54.000	48.740	51.490	38.618	257,433
2026-07-12	49.230	49.990	48.000	48.950	36.713	56,111
2026-07-09	49.630	50.770	48.010	49.230	36.923	51,343
2026-07-08	50.160	51.300	48.750	49.630	37.223	67,009
2026-07-07	51.610	52.600	50.140	50.160	37.620	80,924
2026-07-06	51.720	53.790	51.310	51.610	38.708	59,303
2026-07-05	52.290	53.300	51.600	51.720	38.790	28,353
2026-07-01	52.770	53.800	51.400	52.290	39.218	25,066
2026-06-30	52.780	53.100	51.550	52.770	39.578	30,335
2026-06-29	52.350	53.000	51.450	52.780	39.585	53,530
2026-06-28	53.160	54.500	51.010	52.350	39.263	43,798
2026-06-25	53.500	53.750	51.400	53.160	39.870	53,130
2026-06-24	53.160	54.600	50.260	53.500	40.125	72,322
2026-06-23	52.850	58.740	52.750	53.160	39.870	119,860
2026-06-22	53.230	53.950	52.750	52.850	39.638	34,947
2026-06-21	54.620	55.480	53.130	53.230	39.923	27,358
2026-06-17	53.350	55.900	52.610	54.620	40.965	76,248
2026-06-16	55.410	55.500	52.150	53.350	40.013	26,734
2026-06-15	54.110	55.800	53.000	55.410	41.558	106,029
2026-06-14	54.540	54.790	53.000	54.110	40.583	31,330
2026-06-11	52.200	54.790	50.200	54.540	40.905	136,353
2026-06-10	54.220	55.390	52.180	52.200	39.150	45,278
2026-06-09	54.490	55.500	54.000	54.220	40.665	52,958
2026-06-08	55.280	55.750	53.160	54.490	40.868	54,783
2026-06-07	57.930	58.820	54.500	55.280	41.460	147,703
2026-06-04	57.430	60.500	57.330	57.930	43.448	313,768
2026-06-03	57.210	58.460	57.030	57.430	43.073	42,737
2026-06-02	58.630	58.790	56.990	57.210	42.908	55,540
2026-06-01	58.940	59.360	58.000	58.630	43.973	31,651
2026-05-25	58.480	59.760	58.300	58.940	44.205	62,013
2026-05-24	57.670	59.790	57.670	58.480	43.860	128,331
2026-05-21	57.030	57.960	56.730	57.670	43.253	49,330
2026-05-20	58.710	58.710	56.720	57.030	42.773	100,752
2026-05-19	58.760	59.880	58.000	58.710	44.033	150,707
2026-05-18	58.680	59.930	58.310	58.760	44.070	159,321
2026-05-17	59.970	60.250	57.130	58.680	44.010	196,937
2026-05-14	60.200	60.450	58.510	59.970	44.978	218,581
2026-05-13	59.490	60.500	58.010	60.200	45.150	253,030
2026-05-12	54.090	60.950	54.090	59.490	44.618	735,420
2026-05-11	54.430	55.000	53.360	54.090	40.568	167,468
2026-05-10	54.840	55.000	53.740	54.430	40.823	125,533
2026-05-06	54.870	55.240	54.280	54.840	41.130	77,371
2026-05-05	55.440	55.550	54.070	54.870	41.153	76,849
2026-05-04	53.920	58.500	53.620	55.440	41.580	233,104
2026-05-03	52.870	54.500	52.870	53.920	40.440	86,219
2026-04-30	53.600	54.000	52.510	52.870	39.653	113,418
2026-04-29	53.900	54.880	52.610	53.600	40.200	155,242
2026-04-28	54.440	54.900	53.000	53.900	40.425	112,044
2026-04-27	54.790	54.980	54.220	54.440	40.830	32,935
2026-04-26	55.080	55.900	54.200	54.790	41.093	135,711
2026-04-23	54.670	55.680	54.100	55.080	41.310	98,421
2026-04-22	55.310	55.790	54.400	54.670	41.003	76,446
2026-04-21	54.080	56.500	53.000	55.310	41.483	193,597
2026-04-20	54.580	55.000	54.020	54.080	40.560	110,307

← NewerPage 2 of 3 · 121 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.