Grand Investment Capital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	32.860	33.160	29.000	29.440	29.440	98,367
2026-10-15	32.680	33.180	32.000	32.860	32.860	121,136
2026-10-14	32.030	33.400	32.000	32.680	32.680	129,798
2026-10-13	33.990	34.000	30.510	32.030	32.030	249,833
2026-10-12	35.210	36.000	33.640	33.990	33.990	120,431
2026-10-11	37.700	37.700	35.000	35.210	35.210	135,417
2026-10-07	37.590	37.990	36.820	37.700	37.700	99,110
2026-10-06	37.960	39.560	37.530	37.590	37.590	90,851
2026-10-05	38.260	38.960	37.190	37.960	37.960	107,850
2026-10-04	37.000	39.800	36.510	38.260	38.260	297,495
2026-10-01	33.940	37.320	33.040	37.000	37.000	197,256
2026-09-30	34.010	34.370	32.400	33.940	33.940	123,523
2026-09-29	34.880	36.480	33.900	34.010	34.010	118,950
2026-09-28	36.000	36.900	32.110	34.880	34.880	195,238
2026-09-27	39.980	40.600	35.100	36.410	36.410	247,879
2026-09-24	40.800	40.800	38.700	39.220	39.220	197,977
2026-09-23	39.560	42.400	39.460	40.130	40.130	580,588
2026-09-22	40.890	41.000	39.500	39.530	39.530	140,788
2026-09-21	41.000	41.000	38.700	39.870	39.870	311,737
2026-09-20	43.520	44.000	40.800	41.040	41.040	383,395
2026-09-17	43.800	45.250	42.500	43.120	43.120	627,558
2026-09-16	40.650	46.500	40.000	43.660	43.660	2,006,342
2026-09-15	42.600	42.900	39.000	40.130	40.130	835,010
2026-09-14	48.410	48.410	41.410	42.010	42.010	1,286,523
2026-09-13	53.000	56.490	48.220	48.400	48.400	948,680
2026-09-10	56.510	57.000	51.140	53.710	53.710	467,872
2026-09-09	61.425	61.425	55.748	55.905	55.905	875,241
2026-09-08	60.750	62.963	59.618	61.200	61.200	958,958
2026-09-07	61.875	63.293	60.008	60.533	60.533	625,177
2026-09-06	61.500	62.993	60.000	61.418	61.418	1,049,444
2026-09-03	58.875	61.493	57.008	60.750	60.750	649,616
2026-09-02	60.375	60.938	57.878	58.230	58.230	397,812
2026-09-01	59.250	62.925	57.255	60.383	60.383	986,136
2026-08-31	62.258	64.080	59.175	59.228	59.228	1,037,890
2026-08-30	55.508	64.410	55.508	62.250	62.250	2,429,240
2026-08-26	58.418	59.400	54.248	54.480	54.480	871,054
2026-08-25	60.000	61.463	57.150	57.540	57.540	1,580,532
2026-08-24	58.890	64.875	56.640	59.258	59.258	4,816,197
2026-08-23	48.375	55.800	47.250	55.800	55.800	4,396,890
2026-08-20	43.845	49.725	41.633	46.500	46.500	2,969,193
2026-08-19	42.375	45.375	42.375	42.578	42.578	1,355,878
2026-08-18	58.670	61.000	56.250	56.590	42.443	220,728
2026-08-17	55.000	59.900	54.700	58.670	44.003	408,389
2026-08-16	55.460	57.000	54.700	55.000	41.250	109,262
2026-08-13	55.970	57.570	55.210	55.460	41.595	112,064
2026-08-12	57.080	58.490	55.800	55.970	41.978	137,063
2026-08-11	58.680	59.340	57.060	57.080	42.810	153,140
2026-08-10	59.670	60.000	58.510	58.680	44.010	223,417
2026-08-09	58.040	61.400	58.040	59.670	44.753	570,578
2026-08-06	58.130	59.000	57.010	58.040	43.530	98,937
2026-08-05	56.000	59.900	56.000	58.130	43.598	126,711
2026-08-04	58.810	59.870	55.010	56.000	42.000	153,073
2026-08-03	59.940	59.990	57.010	58.810	44.108	174,936
2026-08-02	59.580	62.000	59.110	59.940	44.955	161,422
2026-07-30	60.990	61.770	58.120	59.580	44.685	166,869
2026-07-29	61.680	61.940	60.200	60.990	45.743	156,772
2026-07-28	60.770	63.800	60.770	61.680	46.260	244,668
2026-07-27	59.070	63.950	59.070	60.770	45.578	352,669
2026-07-26	62.400	62.400	59.000	59.070	44.303	251,333
2026-07-22	64.100	65.800	61.600	62.400	46.800	594,092

Page 1 of 5 · 243 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.