Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.150	14.000	13.000	13.420	10.065	40,069
2025-07-27	13.150	13.500	13.000	13.150	9.863	16,034
2025-07-23	13.230	13.330	12.980	13.150	9.863	27,567
2025-07-22	13.230	13.230	13.000	13.230	9.923	5,600
2025-07-21	13.050	13.470	12.260	13.230	9.923	25,294
2025-07-20	13.050	13.470	12.150	13.050	9.788	5,159
2025-07-17	13.050	13.480	13.000	13.050	9.788	17,952
2025-07-16	13.050	13.370	12.990	13.050	9.788	3,067
2025-07-15	13.050	13.050	12.990	13.050	9.788	10,654
2025-07-14	13.440	13.500	13.000	13.050	9.788	46,077
2025-07-13	13.440	13.440	13.020	13.440	10.080	534
2025-07-10	13.440	13.440	13.110	13.440	10.080	9,075
2025-07-09	13.440	13.690	13.210	13.440	10.080	257
2025-07-07	13.440	13.500	13.300	13.440	10.080	5,670
2025-07-06	13.500	13.500	13.000	13.440	10.080	25,481
2025-07-02	13.500	13.500	13.000	13.500	10.125	4,793
2025-07-01	13.500	13.500	12.750	13.500	10.125	10,176
2025-06-30	13.500	13.510	12.660	13.500	10.125	14,168
2025-06-29	13.500	13.750	13.090	13.500	10.125	188
2025-06-25	13.300	13.910	13.010	13.500	10.125	26,300
2025-06-24	13.300	13.750	13.300	13.300	9.975	5,010
2025-06-23	13.180	13.690	12.760	13.300	9.975	52,805
2025-06-22	13.180	13.490	12.620	13.180	9.885	8,090
2025-06-19	13.180	13.180	12.510	13.180	9.885	4,463
2025-06-18	13.200	13.500	11.710	13.180	9.885	27,066
2025-06-17	13.100	13.680	12.560	13.200	9.900	25,698
2025-06-16	13.100	13.100	12.980	13.100	9.825	4,152
2025-06-15	13.100	13.100	11.850	13.100	9.825	130
2025-06-12	13.100	13.100	12.520	13.100	9.825	13,500
2025-06-11	13.100	13.100	12.550	13.100	9.825	4,800
2025-06-10	13.100	13.260	13.100	13.100	9.825	10,100
2025-06-04	13.100	13.750	13.100	13.100	9.825	10,190
2025-06-03	13.100	13.480	13.000	13.100	9.825	14,643
2025-06-02	13.100	13.100	13.000	13.100	9.825	5,000
2025-06-01	13.100	13.100	12.820	13.100	9.825	11,345
2025-05-29	13.100	13.100	12.900	13.100	9.825	8,200
2025-05-28	13.100	13.290	12.970	13.100	9.825	10,351
2025-05-27	12.920	13.150	12.920	13.100	9.825	37,390
2025-05-26	12.920	13.110	12.710	12.920	9.690	12,343
2025-05-25	12.920	13.300	12.850	12.920	9.690	19,623
2025-05-22	12.920	13.400	12.920	12.920	9.690	13,535
2025-05-21	13.010	13.400	12.170	12.920	9.690	29,968
2025-05-20	13.510	13.520	13.000	13.010	9.758	57,592
2025-05-19	13.510	13.800	13.030	13.510	10.133	14,540
2025-05-18	12.670	14.880	12.670	13.510	10.133	263,418
2025-05-15	12.070	13.000	12.070	12.670	9.503	58,299
2025-05-14	12.070	12.490	12.050	12.070	9.053	8,222
2025-05-13	12.070	12.490	11.900	12.070	9.053	14,113
2025-05-12	12.000	12.350	11.800	12.070	9.053	104,190
2025-05-11	11.910	12.000	11.800	12.000	9.000	89,176
2025-05-08	11.930	12.340	11.620	11.910	8.933	79,325
2025-05-07	12.230	12.490	11.710	11.930	8.948	45,103
2025-05-06	12.230	12.230	12.070	12.230	9.173	14,159
2025-05-05	12.250	12.490	11.910	12.230	9.173	29,219
2025-05-04	12.250	12.300	12.000	12.250	9.188	3,526
2025-04-30	12.250	12.250	11.940	12.250	9.188	12,913
2025-04-29	12.250	12.300	11.920	12.250	9.188	15,794
2025-04-28	12.250	12.360	11.810	12.250	9.188	4,390
2025-04-27	12.250	12.490	11.810	12.250	9.188	21,292
2025-04-23	12.250	12.490	12.000	12.250	9.188	16,914

← NewerPage 6 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.