Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.650	12.880	12.180	12.250	9.188	47,000
2025-04-17	12.200	13.000	12.000	12.650	9.488	119,827
2025-04-16	12.200	12.310	11.920	12.200	9.150	3,262
2025-04-15	13.210	13.210	11.600	12.200	9.150	30,100
2025-04-14	13.210	13.210	12.030	13.210	9.908	21,864
2025-04-13	13.210	13.210	11.700	13.210	9.908	18,880
2025-04-10	13.210	13.210	13.210	13.210	9.908	0
2025-04-09	13.210	13.210	12.010	13.210	9.908	4,423
2025-04-08	13.210	13.210	12.660	13.210	9.908	1,733
2025-04-07	13.210	13.210	12.800	13.210	9.908	1,800
2025-04-06	13.210	13.210	11.150	13.210	9.908	8,868
2025-04-03	13.210	13.690	13.210	13.210	9.908	2,746
2025-03-27	13.440	13.920	12.670	13.210	9.908	63,866
2025-03-26	13.070	14.280	12.900	13.440	10.080	24,914
2025-03-25	12.600	13.500	12.490	13.070	9.803	72,783
2025-03-24	12.360	13.000	11.520	12.600	9.450	117,520
2025-03-23	12.360	12.400	11.510	12.360	9.270	7,650
2025-03-20	12.360	12.360	11.700	12.360	9.270	359
2025-03-19	11.600	12.800	11.600	12.360	9.270	63,923
2025-03-18	11.600	12.000	11.310	11.600	8.700	13,396
2025-03-17	11.600	11.930	11.600	11.600	8.700	1,742
2025-03-16	11.600	11.990	11.070	11.600	8.700	4,316
2025-03-13	11.600	12.300	11.600	11.600	8.700	2,746
2025-03-12	11.840	12.000	11.070	11.600	8.700	26,379
2025-03-11	12.110	12.110	11.500	11.840	8.880	38,350
2025-03-10	12.110	12.120	11.520	12.110	9.083	14,455
2025-03-09	12.880	13.000	11.810	12.110	9.083	66,629
2025-03-06	12.180	12.950	12.150	12.880	9.660	67,139
2025-03-05	12.180	12.250	11.730	12.180	9.135	17,828
2025-03-04	12.180	12.180	11.640	12.180	9.135	21,001
2025-03-03	12.180	12.410	11.600	12.180	9.135	20,734
2025-03-02	12.180	12.180	12.000	12.180	9.135	12,751
2025-02-27	11.890	12.850	11.510	12.180	9.135	105,456
2025-02-26	11.890	11.970	11.510	11.890	8.918	6,319
2025-02-25	12.020	12.280	11.700	11.890	8.918	39,179
2025-02-24	11.410	12.250	11.310	12.020	9.015	81,484
2025-02-23	11.310	11.700	11.250	11.410	8.558	32,243
2025-02-20	11.270	11.500	11.200	11.310	8.483	38,083
2025-02-19	11.270	11.300	11.100	11.270	8.453	10,697
2025-02-18	11.240	11.300	11.030	11.270	8.453	44,334
2025-02-17	11.390	11.700	11.120	11.240	8.430	137,013
2025-02-16	11.390	11.640	11.060	11.390	8.543	4,479
2025-02-13	11.060	11.460	10.860	11.390	8.543	100,792
2025-02-12	10.960	11.100	10.500	11.060	8.295	93,663
2025-02-11	10.970	11.200	10.850	10.960	8.220	53,282
2025-02-10	10.950	11.160	10.860	10.970	8.228	101,017
2025-02-09	10.950	11.280	10.850	10.950	8.213	25,530
2025-02-06	10.950	11.290	10.800	10.950	8.213	26,806
2025-02-05	11.140	11.180	10.830	10.950	8.213	44,130
2025-02-04	11.110	11.460	10.750	11.140	8.355	115,254
2025-02-03	10.490	12.000	10.490	11.110	8.333	203,763
2025-02-02	10.490	10.580	10.200	10.490	7.868	26,744
2025-01-30	10.920	11.100	10.350	10.490	7.868	41,786
2025-01-29	10.730	11.360	10.670	10.920	8.190	96,341
2025-01-28	10.900	11.080	10.560	10.730	8.048	45,191
2025-01-27	11.080	11.200	10.660	10.900	8.175	32,128
2025-01-26	11.080	11.400	10.800	11.080	8.310	9,465
2025-01-23	11.080	11.390	11.000	11.080	8.310	25,185
2025-01-22	11.260	11.400	11.010	11.080	8.310	41,540
2025-01-21	11.450	11.530	11.100	11.260	8.445	43,241

← NewerPage 7 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.