Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 11.090 | 11.920 | 11.090 | 11.450 | 8.588 | 182,619 |
| 2025-01-19 | 11.080 | 11.460 | 10.700 | 11.090 | 8.318 | 84,358 |
| 2025-01-16 | 10.830 | 11.350 | 10.730 | 11.080 | 8.310 | 67,202 |
| 2025-01-15 | 10.950 | 11.330 | 10.700 | 10.830 | 8.123 | 67,178 |
| 2025-01-14 | 11.320 | 11.780 | 10.550 | 10.950 | 8.213 | 127,170 |
| 2025-01-13 | 12.030 | 12.350 | 11.270 | 11.320 | 8.490 | 179,382 |
| 2025-01-12 | 11.370 | 12.500 | 11.150 | 12.030 | 9.023 | 514,729 |
| 2025-01-09 | 10.770 | 12.270 | 10.760 | 11.370 | 8.528 | 304,360 |
| 2025-01-08 | 10.300 | 11.440 | 10.270 | 10.770 | 8.078 | 166,226 |
| 2025-01-06 | 10.600 | 10.770 | 10.230 | 10.300 | 7.725 | 111,577 |
| 2025-01-05 | 10.470 | 10.700 | 10.260 | 10.600 | 7.950 | 127,719 |
| 2025-01-02 | 10.370 | 10.750 | 10.280 | 10.470 | 7.853 | 122,248 |
| 2024-12-31 | 10.740 | 11.160 | 10.250 | 10.370 | 7.778 | 269,196 |
| 2024-12-30 | 12.020 | 12.090 | 10.620 | 10.740 | 8.055 | 376,926 |
| 2024-12-29 | 10.690 | 12.600 | 10.690 | 12.020 | 9.015 | 660,146 |
| 2024-12-26 | 9.990 | 10.850 | 9.760 | 10.690 | 8.018 | 164,465 |
| 2024-12-25 | 9.460 | 10.850 | 9.460 | 9.990 | 7.493 | 0 |
| 2024-12-24 | 9.460 | 9.460 | 9.050 | 9.460 | 7.095 | 14,778 |
| 2024-12-23 | 9.460 | 9.460 | 9.060 | 9.460 | 7.095 | 24,400 |
| 2024-12-22 | 9.460 | 9.460 | 8.880 | 9.460 | 7.095 | 2,581 |
| 2024-12-19 | 9.460 | 9.460 | 8.990 | 9.460 | 7.095 | 15,712 |
| 2024-12-18 | 9.460 | 9.460 | 9.000 | 9.460 | 7.095 | 11,310 |
| 2024-12-17 | 9.460 | 9.460 | 9.120 | 9.460 | 7.095 | 20,750 |
| 2024-12-16 | 9.460 | 9.460 | 9.150 | 9.460 | 7.095 | 25,060 |
| 2024-12-15 | 9.460 | 9.460 | 9.050 | 9.460 | 7.095 | 7,246 |
| 2024-12-12 | 9.460 | 9.460 | 9.160 | 9.460 | 7.095 | 3,252 |
| 2024-12-11 | 9.120 | 9.700 | 8.820 | 9.460 | 7.095 | 88,766 |
| 2024-12-10 | 9.120 | 9.120 | 8.950 | 9.120 | 6.840 | 22,848 |
| 2024-12-09 | 9.120 | 9.270 | 9.000 | 9.120 | 6.840 | 18,665 |
| 2024-12-08 | 9.120 | 9.300 | 9.110 | 9.120 | 6.840 | 29,328 |
| 2024-12-05 | 9.280 | 9.290 | 9.000 | 9.120 | 6.840 | 76,293 |
| 2024-12-04 | 8.890 | 9.770 | 8.870 | 9.280 | 6.960 | 210,625 |
| 2024-12-03 | 8.890 | 9.000 | 8.690 | 8.890 | 6.668 | 29,900 |
| 2024-12-02 | 8.830 | 9.000 | 8.510 | 8.890 | 6.668 | 43,531 |
| 2024-12-01 | 8.830 | 8.830 | 8.620 | 8.830 | 6.623 | 8,186 |
| 2024-11-28 | 8.830 | 8.850 | 8.700 | 8.830 | 6.623 | 2,001 |
| 2024-11-27 | 8.830 | 9.230 | 8.690 | 8.830 | 6.623 | 24,328 |
| 2024-11-26 | 8.860 | 8.920 | 8.750 | 8.830 | 6.623 | 50,065 |
| 2024-11-25 | 9.010 | 9.090 | 8.650 | 8.860 | 6.645 | 57,559 |
| 2024-11-24 | 9.040 | 9.100 | 8.920 | 9.010 | 6.758 | 38,138 |
| 2024-11-21 | 9.010 | 9.190 | 8.900 | 9.040 | 6.780 | 108,274 |
| 2024-11-20 | 9.280 | 9.300 | 8.900 | 9.010 | 6.758 | 52,900 |
| 2024-11-19 | 9.340 | 9.390 | 9.100 | 9.280 | 6.960 | 39,725 |
| 2024-11-18 | 9.340 | 9.640 | 9.100 | 9.340 | 7.005 | 30,052 |
| 2024-11-17 | 9.390 | 9.500 | 9.120 | 9.340 | 7.005 | 37,870 |
| 2024-11-14 | 9.660 | 9.660 | 9.300 | 9.390 | 7.043 | 62,385 |
| 2024-11-13 | 9.580 | 9.900 | 9.410 | 9.660 | 7.245 | 59,258 |
| 2024-11-12 | 9.840 | 9.980 | 9.500 | 9.580 | 7.185 | 51,279 |
| 2024-11-11 | 9.840 | 9.840 | 9.600 | 9.840 | 7.380 | 19,850 |
| 2024-11-10 | 9.960 | 10.300 | 9.740 | 9.840 | 7.380 | 73,242 |
| 2024-11-07 | 9.760 | 10.300 | 9.510 | 9.960 | 7.470 | 186,380 |
| 2024-11-06 | 9.810 | 10.000 | 9.520 | 9.760 | 7.320 | 42,500 |
| 2024-11-05 | 9.600 | 9.900 | 9.400 | 9.810 | 7.358 | 113,264 |
| 2024-11-04 | 9.720 | 9.850 | 9.450 | 9.600 | 7.200 | 41,122 |
| 2024-11-03 | 9.520 | 9.800 | 9.220 | 9.720 | 7.290 | 81,561 |
| 2024-10-31 | 9.520 | 9.660 | 9.270 | 9.520 | 7.140 | 16,014 |
| 2024-10-30 | 9.320 | 9.950 | 9.160 | 9.520 | 7.140 | 101,259 |
| 2024-10-29 | 9.250 | 9.780 | 9.110 | 9.320 | 6.990 | 110,632 |
| 2024-10-28 | 9.220 | 9.620 | 8.750 | 9.250 | 6.938 | 159,683 |
| 2024-10-27 | 9.220 | 9.290 | 9.000 | 9.220 | 6.915 | 16,098 |
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.