Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	54.580	55.000	54.020	54.080	40.560	110,307
2026-04-19	55.040	55.540	54.310	54.580	40.935	84,316
2026-04-16	55.290	55.290	54.120	55.040	41.280	101,344
2026-04-15	54.350	55.500	54.010	55.290	41.468	123,903
2026-04-14	55.480	55.980	54.000	54.350	40.763	110,934
2026-04-09	55.440	56.600	54.220	55.480	41.610	130,553
2026-04-08	53.980	56.900	53.980	55.440	41.580	173,427
2026-04-07	55.190	55.700	53.050	53.980	40.485	91,449
2026-04-06	56.700	59.590	46.000	55.190	41.393	250,106
2026-04-05	55.780	57.990	55.050	56.700	42.525	112,073
2026-04-02	54.860	56.000	54.000	55.780	41.835	190,001
2026-04-01	52.520	55.490	52.030	54.860	41.145	235,655
2026-03-31	53.980	54.880	52.370	52.520	39.390	66,893
2026-03-30	54.960	55.950	52.600	53.980	40.485	159,763
2026-03-29	53.300	55.000	52.000	54.960	41.220	180,848
2026-03-26	53.520	54.500	52.030	53.300	39.975	109,254
2026-03-25	54.550	55.740	53.010	53.520	40.140	154,864
2026-03-24	55.750	56.350	54.250	54.550	40.913	100,027
2026-03-18	56.470	57.440	55.110	55.750	41.813	116,697
2026-03-17	55.070	56.500	54.120	56.470	42.353	245,993
2026-03-16	54.510	55.770	54.110	55.070	41.303	160,032
2026-03-15	53.320	55.200	53.260	54.510	40.883	241,988
2026-03-12	52.040	53.740	51.550	53.320	39.990	186,573
2026-03-11	49.100	52.980	48.610	52.040	39.030	281,889
2026-03-10	49.450	50.220	48.600	49.100	36.825	123,672
2026-03-09	48.360	49.500	47.990	49.450	37.088	186,455
2026-03-08	45.510	49.500	45.300	48.360	36.270	355,682
2026-03-05	45.840	46.430	44.050	45.510	34.133	56,995
2026-03-04	44.160	46.000	43.560	45.840	34.380	107,852
2026-03-03	42.030	50.430	41.620	44.160	33.120	217,811
2026-03-02	42.030	43.490	41.520	42.030	31.523	68,196
2026-03-01	43.890	43.890	38.100	42.030	31.523	110,378
2026-02-26	42.620	44.200	41.210	43.890	32.918	105,093
2026-02-25	43.510	45.450	42.000	42.620	31.965	256,580
2026-02-24	40.950	45.000	40.000	43.510	32.633	459,093
2026-02-23	38.370	41.990	38.000	40.950	30.713	310,305
2026-02-22	37.830	39.300	36.100	38.370	28.778	53,909
2026-02-19	38.730	39.550	37.520	37.830	28.373	82,779
2026-02-18	38.000	39.500	37.900	38.730	29.048	366,836
2026-02-17	37.100	38.450	36.000	38.000	28.500	471,599
2026-02-16	36.630	38.430	36.500	37.100	27.825	239,237
2026-02-15	36.620	38.000	35.300	36.630	27.473	317,893
2026-02-12	34.140	38.700	34.000	36.620	27.465	475,205
2026-02-11	30.720	34.900	30.720	34.140	25.605	435,322
2026-02-10	29.270	31.900	28.600	30.720	23.040	205,046
2026-02-09	28.550	29.870	28.130	29.270	21.953	22,375
2026-02-08	29.210	29.500	28.120	28.550	21.413	34,962
2026-02-05	29.210	29.600	28.230	29.210	21.908	7,682
2026-02-04	28.200	29.900	27.110	29.210	21.908	42,061
2026-02-03	26.670	28.450	26.670	28.200	21.150	62,967
2026-02-02	26.670	27.400	26.670	26.670	20.003	11,317
2026-02-01	26.980	28.000	26.010	26.670	20.003	29,317
2026-01-28	26.970	27.740	25.700	26.980	20.235	100,588
2026-01-27	27.470	28.670	26.850	26.970	20.228	103,339
2026-01-26	27.480	28.700	27.000	27.470	20.603	72,055
2026-01-25	28.050	28.500	27.110	27.480	20.610	19,397
2026-01-22	28.070	29.240	27.600	28.050	21.038	34,121
2026-01-21	29.070	30.150	27.810	28.070	21.053	91,597
2026-01-20	30.230	30.490	29.000	29.070	21.803	28,714
2026-01-19	28.760	30.490	28.150	30.230	22.673	46,957

← NewerPage 3 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.