Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	12.630	12.630	11.750	12.630	9.473	5,400
2022-02-01	12.630	12.630	11.000	12.630	9.473	7,000
2022-01-31	12.630	12.630	11.000	12.630	9.473	0
2022-01-30	12.630	12.630	11.000	12.630	9.473	0
2022-01-26	12.630	12.630	11.000	12.630	9.473	21,689
2022-01-25	12.630	12.630	11.000	12.630	9.473	0
2022-01-24	12.630	12.630	11.000	12.630	9.473	0
2022-01-23	12.630	12.630	11.000	12.630	9.473	3,439
2022-01-20	12.630	12.630	11.500	12.630	9.473	19,480
2022-01-19	12.630	12.630	11.500	12.630	9.473	170
2022-01-18	12.630	12.630	11.500	12.630	9.473	17,049
2022-01-17	12.630	12.630	11.640	12.630	9.473	1,000
2022-01-16	12.630	12.630	12.000	12.630	9.473	0
2022-01-13	12.630	12.630	12.000	12.630	9.473	600
2022-01-12	12.630	12.630	12.000	12.630	9.473	6,400
2022-01-11	12.630	12.920	12.380	12.630	9.473	0
2022-01-10	12.630	12.920	12.380	12.630	9.473	6,610
2022-01-09	13.330	13.330	12.530	12.630	9.473	28,700
2022-01-05	13.110	13.430	13.000	13.330	9.998	55,150
2022-01-04	13.460	13.460	13.000	13.110	9.833	36,611
2022-01-03	13.460	13.640	12.770	13.460	10.095	5,372
2022-01-02	13.460	13.490	12.670	13.460	10.095	15,985
2021-12-30	13.460	13.500	13.130	13.460	10.095	1,957
2021-12-29	13.600	13.700	13.220	13.460	10.095	24,250
2021-12-28	13.510	13.770	13.020	13.600	10.200	24,505
2021-12-27	13.630	13.990	13.500	13.510	10.133	65,447
2021-12-26	13.490	13.770	13.100	13.630	10.223	33,580
2021-12-23	13.190	13.560	13.000	13.490	10.118	29,304
2021-12-22	12.240	13.400	12.240	13.190	9.893	46,042
2021-12-21	12.040	12.900	11.800	12.240	9.180	76,618
2021-12-20	11.930	12.400	11.800	12.040	9.030	70,407
2021-12-19	12.440	12.440	11.500	11.930	8.948	67,400
2021-12-16	12.440	12.440	11.900	12.440	9.330	5,963
2021-12-15	12.440	12.980	11.980	12.440	9.330	8,044
2021-12-14	12.440	12.440	11.500	12.440	9.330	25,250
2021-12-13	12.580	12.580	11.920	12.440	9.330	35,100
2021-12-12	12.580	12.580	11.750	12.580	9.435	18,700
2021-12-09	12.580	12.580	11.250	12.580	9.435	3,318
2021-12-08	12.580	12.580	11.000	12.580	9.435	10,250
2021-12-07	12.580	12.580	11.500	12.580	9.435	11,104
2021-12-06	12.580	12.580	11.510	12.580	9.435	10,351
2021-12-05	12.580	12.950	11.710	12.580	9.435	22,606
2021-12-02	12.580	12.580	12.040	12.580	9.435	2,907
2021-12-01	12.580	12.790	12.030	12.580	9.435	5,874
2021-11-30	12.950	12.950	12.250	12.580	9.435	50,013
2021-11-29	12.710	13.490	12.270	12.950	9.713	23,849
2021-11-28	11.970	12.890	10.350	12.710	9.533	31,318
2021-11-25	11.970	12.000	11.520	11.970	8.978	4,926
2021-11-24	11.760	12.000	11.500	11.970	8.978	46,776
2021-11-23	11.760	12.000	11.400	11.760	8.820	0
2021-11-22	11.650	12.000	11.400	11.760	8.820	27,207
2021-11-21	11.500	12.000	11.500	11.650	8.738	39,500
2021-11-18	11.500	12.000	11.050	11.500	8.625	11,173
2021-11-17	10.520	12.000	10.520	11.500	8.625	40,650
2021-11-16	10.640	11.000	9.210	10.520	7.890	44,620
2021-11-15	12.020	12.500	9.620	10.640	7.980	141,623
2021-11-14	12.020	12.690	12.000	12.020	9.015	2,894
2021-11-11	12.020	12.110	12.020	12.020	9.015	3,000
2021-11-10	12.790	12.800	12.000	12.020	9.015	37,123
2021-11-09	12.990	12.990	12.000	12.790	9.593	89,700

← NewerPage 20 of 21 · 1,217 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.