Golden Textiles & Clothes Wool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 12.800 | 12.800 | 12.000 | 12.100 | 12.100 | 3,483 |
| 2023-03-28 | 12.130 | 13.000 | 12.000 | 12.100 | 12.100 | 10,833 |
| 2023-03-27 | 12.600 | 13.000 | 12.050 | 12.100 | 12.100 | 31,734 |
| 2023-03-23 | 14.500 | 14.760 | 13.200 | 13.690 | 13.690 | 7,733 |
| 2023-03-22 | 12.350 | 14.300 | 12.350 | 13.690 | 13.690 | 25,243 |
| 2023-03-21 | 12.200 | 13.000 | 12.100 | 12.310 | 12.310 | 23,247 |
| 2023-03-20 | 12.270 | 12.910 | 12.000 | 12.310 | 12.310 | 15,962 |
| 2023-03-16 | 11.660 | 13.000 | 11.500 | 12.310 | 12.310 | 5,871 |
| 2023-03-15 | 13.600 | 14.100 | 11.500 | 12.310 | 12.310 | 34,179 |
| 2023-03-14 | 11.600 | 13.980 | 10.310 | 13.810 | 13.810 | 75,334 |
| 2023-03-13 | 13.400 | 13.400 | 11.600 | 11.650 | 11.650 | 27,114 |
| 2023-03-09 | 11.420 | 13.000 | 11.410 | 12.850 | 12.850 | 41,411 |
| 2023-03-08 | 11.340 | 12.690 | 11.340 | 11.990 | 11.990 | 10,433 |
| 2023-03-07 | 12.440 | 12.510 | 11.020 | 11.990 | 11.990 | 34,786 |
| 2023-03-06 | 12.990 | 12.990 | 12.320 | 12.690 | 12.690 | 6,740 |
| 2023-03-02 | 12.880 | 13.440 | 12.330 | 12.690 | 12.690 | 59,375 |
| 2023-03-01 | 12.300 | 13.000 | 12.210 | 12.320 | 12.320 | 21,611 |
| 2023-02-28 | 12.300 | 12.740 | 11.640 | 12.320 | 12.320 | 67,470 |
| 2023-02-27 | 11.900 | 12.990 | 11.210 | 12.550 | 12.550 | 160,084 |
| 2023-02-23 | 9.900 | 10.960 | 9.900 | 10.740 | 10.740 | 107,541 |
| 2023-02-22 | 9.510 | 10.110 | 9.310 | 9.530 | 9.530 | 72,688 |
| 2023-02-21 | 9.000 | 9.650 | 9.000 | 9.490 | 9.490 | 37,190 |
| 2023-02-20 | 9.640 | 9.640 | 9.020 | 9.120 | 9.120 | 40,928 |
| 2023-02-16 | 10.000 | 10.000 | 9.500 | 9.560 | 9.560 | 36,714 |
| 2023-02-15 | 9.400 | 10.770 | 9.380 | 9.910 | 9.910 | 142,020 |
| 2023-02-14 | 9.150 | 10.230 | 9.150 | 9.540 | 9.540 | 124,373 |
| 2023-02-13 | 9.150 | 9.850 | 9.050 | 9.190 | 9.190 | 93,800 |
| 2023-02-09 | 8.840 | 10.200 | 8.500 | 9.830 | 9.830 | 192,735 |
| 2023-02-08 | 7.590 | 9.050 | 7.450 | 8.590 | 8.590 | 199,799 |
| 2023-02-07 | 7.000 | 8.000 | 6.950 | 7.590 | 7.590 | 67,165 |
| 2023-02-06 | 7.000 | 7.290 | 6.800 | 7.000 | 7.000 | 2,900 |
| 2023-02-02 | 6.790 | 7.000 | 6.790 | 7.000 | 7.000 | 625 |
| 2023-02-01 | 6.430 | 7.240 | 6.400 | 7.000 | 7.000 | 24,905 |
| 2023-01-31 | 6.710 | 7.000 | 6.430 | 7.000 | 7.000 | 9,039 |
| 2023-01-30 | 6.820 | 7.000 | 6.710 | 7.000 | 7.000 | 6,873 |
| 2023-01-25 | 7.000 | 7.000 | 6.830 | 7.000 | 7.000 | 5,585 |
| 2023-01-24 | 7.300 | 7.300 | 6.660 | 7.000 | 7.000 | 23,291 |
| 2023-01-23 | 7.020 | 7.350 | 6.710 | 7.000 | 7.000 | 25,594 |
| 2023-01-19 | 7.000 | 7.180 | 6.200 | 7.180 | 7.180 | 41,394 |
| 2023-01-18 | 6.620 | 7.180 | 6.600 | 7.180 | 7.180 | 1,829 |
| 2023-01-17 | 6.850 | 7.180 | 6.700 | 7.180 | 7.180 | 12,251 |
| 2023-01-16 | 6.710 | 7.180 | 6.710 | 7.180 | 7.180 | 500 |
| 2023-01-11 | 6.990 | 7.180 | 6.610 | 7.180 | 7.180 | 5,000 |
| 2023-01-10 | 6.850 | 7.180 | 6.710 | 7.180 | 7.180 | 9,266 |
| 2023-01-09 | 7.150 | 7.390 | 7.000 | 7.180 | 7.180 | 9,316 |
| 2023-01-05 | 6.750 | 7.180 | 6.500 | 7.180 | 7.180 | 13,540 |
| 2023-01-04 | 6.810 | 7.180 | 6.700 | 7.180 | 7.180 | 12,638 |
| 2023-01-03 | 7.060 | 7.180 | 6.810 | 7.180 | 7.180 | 4,701 |
| 2023-01-02 | 6.800 | 7.180 | 6.760 | 7.180 | 7.180 | 5,693 |
| 2022-12-29 | 6.900 | 7.190 | 6.900 | 7.180 | 7.180 | 6,809 |
| 2022-12-28 | 7.100 | 7.400 | 7.100 | 7.180 | 7.180 | 200 |
| 2022-12-27 | 6.900 | 7.200 | 6.770 | 7.180 | 7.180 | 1,700 |
| 2022-12-26 | 6.840 | 7.800 | 6.840 | 7.180 | 7.180 | 936 |
| 2022-12-22 | 6.650 | 7.180 | 6.650 | 7.180 | 7.180 | 1,394 |
| 2022-12-21 | 6.640 | 7.180 | 6.640 | 7.180 | 7.180 | 5,900 |
| 2022-12-20 | 6.610 | 7.180 | 6.610 | 7.180 | 7.180 | 4,600 |
| 2022-12-19 | 7.030 | 7.590 | 5.950 | 7.180 | 7.180 | 564 |
| 2022-12-15 | 7.100 | 7.490 | 7.030 | 7.180 | 7.180 | 18,427 |
| 2022-12-14 | 6.960 | 7.270 | 6.350 | 7.180 | 7.180 | 25,840 |
| 2022-12-13 | 6.500 | 7.180 | 6.300 | 7.180 | 7.180 | 6,134 |
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.