Golden Textiles & Clothes Wool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 24.120 | 25.900 | 24.000 | 24.700 | 24.700 | 28,197 |
| 2024-10-21 | 24.440 | 24.830 | 23.190 | 24.100 | 24.100 | 9,820 |
| 2024-10-17 | 25.460 | 25.470 | 23.910 | 24.100 | 24.100 | 14,037 |
| 2024-10-16 | 25.380 | 26.590 | 24.040 | 25.150 | 25.150 | 14,561 |
| 2024-10-15 | 23.770 | 25.610 | 23.750 | 25.610 | 25.610 | 5,923 |
| 2024-10-14 | 25.940 | 25.950 | 23.260 | 25.610 | 25.610 | 4,146 |
| 2024-10-10 | 25.990 | 26.900 | 24.500 | 25.610 | 25.610 | 5,068 |
| 2024-10-09 | 25.390 | 28.240 | 24.900 | 25.610 | 25.610 | 90,751 |
| 2024-10-08 | 26.300 | 26.450 | 23.100 | 23.940 | 23.940 | 74,716 |
| 2024-10-07 | 28.400 | 29.880 | 25.160 | 26.090 | 26.090 | 124,721 |
| 2024-10-03 | 24.000 | 28.580 | 24.000 | 28.580 | 28.580 | 281,412 |
| 2024-10-02 | 23.830 | 24.290 | 23.820 | 23.820 | 23.820 | 9,429 |
| 2024-10-01 | 24.000 | 24.300 | 23.820 | 23.820 | 23.820 | 11,546 |
| 2024-09-30 | 24.010 | 24.400 | 23.820 | 23.820 | 23.820 | 3,518 |
| 2024-09-26 | 24.200 | 24.440 | 23.820 | 23.820 | 23.820 | 4,460 |
| 2024-09-25 | 24.000 | 24.490 | 23.700 | 23.820 | 23.820 | 7,330 |
| 2024-09-24 | 23.330 | 24.300 | 23.330 | 23.820 | 23.820 | 9,861 |
| 2024-09-23 | 23.600 | 23.820 | 23.360 | 23.820 | 23.820 | 10,494 |
| 2024-09-19 | 23.500 | 23.820 | 23.350 | 23.820 | 23.820 | 1,068 |
| 2024-09-18 | 23.450 | 23.820 | 23.450 | 23.820 | 23.820 | 3,669 |
| 2024-09-17 | 23.550 | 23.820 | 23.180 | 23.820 | 23.820 | 1,189 |
| 2024-09-16 | 23.160 | 23.820 | 23.140 | 23.820 | 23.820 | 1,973 |
| 2024-09-12 | 23.500 | 23.820 | 23.140 | 23.820 | 23.820 | 1,611 |
| 2024-09-11 | 23.550 | 23.820 | 23.140 | 23.820 | 23.820 | 1,430 |
| 2024-09-10 | 23.260 | 23.820 | 23.110 | 23.820 | 23.820 | 1,648 |
| 2024-09-09 | 23.200 | 23.820 | 23.100 | 23.820 | 23.820 | 7,302 |
| 2024-09-05 | 23.300 | 23.640 | 23.020 | 23.240 | 23.240 | 5,864 |
| 2024-09-04 | 23.990 | 23.990 | 23.000 | 23.240 | 23.240 | 13,226 |
| 2024-09-03 | 23.600 | 24.900 | 23.000 | 23.290 | 23.290 | 20,671 |
| 2024-09-02 | 25.300 | 25.630 | 23.610 | 25.630 | 25.630 | 1,969 |
| 2024-08-29 | 23.300 | 26.500 | 23.000 | 25.630 | 25.630 | 18,817 |
| 2024-08-28 | 23.960 | 23.960 | 23.180 | 23.180 | 23.180 | 5,781 |
| 2024-08-27 | 23.800 | 24.700 | 23.010 | 23.180 | 23.180 | 10,422 |
| 2024-08-26 | 23.900 | 24.000 | 20.150 | 23.180 | 23.180 | 15,124 |
| 2024-08-22 | 24.000 | 24.000 | 23.530 | 23.960 | 23.960 | 2,917 |
| 2024-08-21 | 24.000 | 24.000 | 23.960 | 23.960 | 23.960 | 1,267 |
| 2024-08-20 | 24.240 | 24.300 | 23.960 | 23.960 | 23.960 | 420 |
| 2024-08-19 | 24.000 | 24.010 | 23.720 | 23.960 | 23.960 | 3,447 |
| 2024-08-15 | 24.890 | 25.500 | 23.960 | 23.960 | 23.960 | 3,147 |
| 2024-08-14 | 24.960 | 24.990 | 23.960 | 23.960 | 23.960 | 6,556 |
| 2024-08-13 | 24.690 | 25.410 | 23.720 | 23.960 | 23.960 | 5,516 |
| 2024-08-12 | 24.000 | 25.000 | 23.610 | 23.960 | 23.960 | 7,437 |
| 2024-08-08 | 25.800 | 26.490 | 23.760 | 23.830 | 23.830 | 68,019 |
| 2024-08-07 | 26.000 | 29.690 | 25.800 | 29.690 | 29.690 | 2,160 |
| 2024-08-06 | 25.000 | 29.690 | 24.710 | 29.690 | 29.690 | 668 |
| 2024-08-05 | 26.120 | 29.690 | 25.000 | 29.690 | 29.690 | 3,150 |
| 2024-08-01 | 26.500 | 29.690 | 25.600 | 29.690 | 29.690 | 4,322 |
| 2024-07-31 | 27.250 | 29.690 | 26.120 | 29.690 | 29.690 | 1,901 |
| 2024-07-30 | 27.290 | 29.690 | 27.290 | 29.690 | 29.690 | 418 |
| 2024-07-29 | 27.220 | 29.690 | 27.220 | 29.690 | 29.690 | 720 |
| 2024-07-24 | 29.450 | 29.690 | 27.200 | 29.690 | 29.690 | 1,680 |
| 2024-07-23 | 28.160 | 29.690 | 27.100 | 29.690 | 29.690 | 2,983 |
| 2024-07-22 | 28.990 | 29.980 | 27.500 | 29.690 | 29.690 | 324,339 |
| 2024-07-18 | 27.390 | 31.200 | 27.330 | 28.580 | 28.580 | 37,717 |
| 2024-07-17 | 25.100 | 27.500 | 25.100 | 27.160 | 27.160 | 18,160 |
| 2024-07-16 | 25.100 | 26.100 | 24.110 | 26.100 | 26.100 | 11,989 |
| 2024-07-15 | 25.100 | 26.100 | 25.100 | 26.100 | 26.100 | 7,018 |
| 2024-07-10 | 27.400 | 27.850 | 24.580 | 26.100 | 26.100 | 6,512 |
| 2024-07-09 | 25.900 | 27.500 | 24.000 | 26.100 | 26.100 | 76,407 |
| 2024-07-08 | 25.550 | 26.390 | 23.600 | 24.440 | 24.440 | 13,626 |
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.