Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.030	24.270	23.780	24.000	18.000	57,748
2025-10-21	24.120	24.400	23.850	24.030	18.023	85,039
2025-10-20	23.810	24.600	23.810	24.120	18.090	156,966
2025-10-19	24.120	24.500	23.720	23.810	17.858	107,732
2025-10-16	23.990	24.460	23.800	24.120	18.090	148,825
2025-10-15	23.840	24.130	23.330	23.990	17.993	28,105
2025-10-14	24.010	24.200	23.730	23.840	17.880	47,561
2025-10-13	23.900	24.150	23.320	24.010	18.008	112,469
2025-10-12	24.020	24.200	23.700	23.900	17.925	47,642
2025-10-08	24.180	24.500	23.950	24.020	18.015	176,470
2025-10-07	24.440	24.540	24.030	24.180	18.135	93,424
2025-10-06	24.280	24.860	24.020	24.440	18.330	150,669
2025-10-05	24.560	25.330	24.260	24.280	18.210	281,889
2025-10-02	25.050	25.790	24.100	24.560	18.420	125,053
2025-10-01	24.500	27.000	24.500	25.050	18.788	1,071,611
2025-09-30	24.180	25.880	24.040	24.500	18.375	217,043
2025-09-29	24.010	24.350	23.950	24.180	18.135	72,472
2025-09-28	24.320	24.880	23.890	24.010	18.008	250,180
2025-09-25	24.160	24.800	24.110	24.320	18.240	248,744
2025-09-24	23.400	24.500	23.400	24.160	18.120	286,499
2025-09-23	23.070	23.900	22.800	23.400	17.550	55,277
2025-09-22	23.270	23.750	22.880	23.070	17.303	59,728
2025-09-21	23.510	24.280	23.170	23.270	17.453	75,898
2025-09-18	23.230	24.390	22.520	23.510	17.633	267,872
2025-09-17	23.010	23.750	22.540	23.230	17.423	66,206
2025-09-16	23.540	24.140	22.820	23.010	17.258	136,585
2025-09-15	24.280	24.700	23.500	23.540	17.655	303,791
2025-09-14	24.260	24.900	23.700	24.280	18.210	302,307
2025-09-11	23.820	24.870	23.810	24.260	18.195	193,149
2025-09-10	23.000	24.400	22.810	23.820	17.865	282,990
2025-09-09	22.880	23.990	22.880	23.000	17.250	165,849
2025-09-08	23.540	24.480	22.800	22.880	17.160	122,921
2025-09-07	23.960	24.180	22.800	23.540	17.655	155,866
2025-09-03	24.200	24.840	23.630	23.960	17.970	71,862
2025-09-02	24.680	25.510	23.510	24.200	18.150	370,425
2025-09-01	23.980	26.300	23.980	24.680	18.510	748,579
2025-08-31	24.370	25.880	23.650	23.980	17.985	389,454
2025-08-28	25.470	27.900	23.800	24.370	18.278	588,646
2025-08-27	21.230	25.470	21.000	25.470	19.103	1,274,029
2025-08-26	18.100	21.500	18.100	21.230	15.923	861,083
2025-08-25	18.850	19.890	18.010	18.100	13.575	123,327
2025-08-24	19.080	19.560	18.750	18.850	14.138	81,712
2025-08-21	18.830	21.490	18.830	19.080	14.310	441,980
2025-08-20	19.940	21.950	18.760	18.830	14.123	262,007
2025-08-19	18.000	21.490	18.000	19.940	14.955	466,346
2025-08-18	15.000	18.000	14.010	18.000	13.500	334,269
2025-08-17	15.000	15.000	14.150	15.000	11.250	4,275
2025-08-14	14.710	15.180	14.670	15.000	11.250	41,163
2025-08-13	13.700	14.800	13.320	14.710	11.033	30,799
2025-08-12	13.700	13.800	13.570	13.700	10.275	5,740
2025-08-11	13.700	13.850	13.510	13.700	10.275	840
2025-08-10	13.700	14.500	13.320	13.700	10.275	3,172
2025-08-07	13.770	14.480	13.600	13.700	10.275	62,888
2025-08-06	13.770	14.690	13.540	13.770	10.328	9,354
2025-08-05	14.100	14.490	13.330	13.770	10.328	60,898
2025-08-04	14.990	14.990	13.110	14.100	10.575	116,598
2025-08-03	14.990	15.000	14.200	14.990	11.243	18,201
2025-07-31	13.630	15.000	13.400	14.990	11.243	59,319
2025-07-30	13.630	13.630	13.400	13.630	10.223	6,773
2025-07-29	13.420	14.000	13.250	13.630	10.223	24,527

← NewerPage 5 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.