Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 6.98
0.00 (0.00%)
At close: Sep 9, 2025
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.98 | 6.76 | 6.56 | 6.98 | 6.98 | - | 36,698 |
| Sep 8, 2025 | 6.98 | 6.76 | 6.58 | 6.98 | 6.98 | - | 28,485 |
| Sep 7, 2025 | 6.98 | 6.89 | 6.60 | 6.98 | 6.98 | - | 29,649 |
| Sep 3, 2025 | 6.98 | 6.90 | 6.71 | 6.98 | 6.98 | - | 27,851 |
| Sep 2, 2025 | 6.98 | 6.88 | 6.81 | 6.98 | 6.98 | - | 43,496 |
| Sep 1, 2025 | 6.98 | 6.90 | 6.81 | 6.98 | 6.98 | - | 7,796 |
| Aug 31, 2025 | 6.98 | 6.99 | 6.80 | 6.98 | 6.98 | - | 36,159 |
| Aug 28, 2025 | 6.98 | 6.97 | 6.87 | 6.98 | 6.98 | - | 24,036 |
| Aug 27, 2025 | 6.98 | 7.00 | 6.83 | 6.98 | 6.98 | - | 31,396 |
| Aug 26, 2025 | 6.98 | 7.00 | 6.88 | 6.98 | 6.98 | - | 21,009 |
| Aug 25, 2025 | 6.98 | 7.04 | 6.91 | 6.98 | 6.98 | - | 22,225 |
| Aug 24, 2025 | 6.98 | 7.00 | 6.90 | 6.98 | 6.98 | - | 17,645 |
| Aug 21, 2025 | 6.86 | 7.12 | 6.80 | 6.98 | 6.98 | 1.75% | 212,484 |
| Aug 20, 2025 | 6.95 | 7.03 | 6.80 | 6.86 | 6.86 | -1.29% | 75,819 |
| Aug 19, 2025 | 7.01 | 7.10 | 6.88 | 6.95 | 6.95 | -0.86% | 225,315 |
| Aug 18, 2025 | 7.17 | 7.07 | 6.86 | 7.01 | 7.01 | -2.23% | 205,315 |
| Aug 17, 2025 | 7.17 | 7.17 | 6.96 | 7.17 | 7.17 | - | 38,097 |
| Aug 14, 2025 | 7.17 | 7.17 | 6.95 | 7.17 | 7.17 | - | 36,307 |
| Aug 13, 2025 | 7.05 | 7.18 | 6.95 | 7.17 | 7.17 | 1.70% | 394,447 |
| Aug 12, 2025 | 7.01 | 7.11 | 6.82 | 7.05 | 7.05 | 0.57% | 606,826 |
| Aug 11, 2025 | 6.87 | 7.05 | 6.87 | 7.01 | 7.01 | 2.04% | 103,897 |
| Aug 10, 2025 | 7.00 | 7.11 | 6.80 | 6.87 | 6.87 | -1.86% | 151,748 |
| Aug 7, 2025 | 7.00 | 7.14 | 6.94 | 7.00 | 7.00 | - | 32,687 |
| Aug 6, 2025 | 7.00 | 7.19 | 6.86 | 7.00 | 7.00 | - | 20,269 |
| Aug 5, 2025 | 7.00 | 7.08 | 6.97 | 7.00 | 7.00 | - | 32,020 |
| Aug 4, 2025 | 7.00 | 7.16 | 6.96 | 7.00 | 7.00 | - | 110,480 |
| Aug 3, 2025 | 7.29 | 7.19 | 6.93 | 7.00 | 7.00 | -3.98% | 214,428 |
| Jul 31, 2025 | 7.29 | 7.38 | 7.08 | 7.29 | 7.29 | - | 4,346 |
| Jul 30, 2025 | 7.39 | 7.40 | 7.11 | 7.29 | 7.29 | -1.35% | 51,784 |
| Jul 29, 2025 | 7.39 | 7.40 | 7.22 | 7.39 | 7.39 | - | 7,402 |
| Jul 28, 2025 | 7.39 | 7.33 | 7.22 | 7.39 | 7.39 | - | 21,844 |
| Jul 27, 2025 | 7.39 | 7.35 | 7.26 | 7.39 | 7.39 | - | 12,066 |
| Jul 23, 2025 | 7.39 | 7.41 | 7.25 | 7.39 | 7.39 | - | 40,398 |
| Jul 22, 2025 | 7.43 | 7.45 | 7.35 | 7.39 | 7.39 | -0.54% | 70,345 |
| Jul 21, 2025 | 7.30 | 7.65 | 7.22 | 7.43 | 7.43 | 1.78% | 293,258 |
| Jul 20, 2025 | 7.35 | 7.39 | 7.21 | 7.30 | 7.30 | -0.68% | 272,597 |
| Jul 17, 2025 | 7.30 | 7.36 | 7.11 | 7.35 | 7.35 | 0.68% | 214,822 |
| Jul 16, 2025 | 7.28 | 7.35 | 6.90 | 7.30 | 7.30 | 0.27% | 312,057 |
| Jul 15, 2025 | 7.42 | 7.44 | 7.21 | 7.28 | 7.28 | -1.89% | 70,535 |
| Jul 14, 2025 | 7.42 | 7.45 | 7.32 | 7.42 | 7.42 | - | 10,415 |
| Jul 13, 2025 | 7.44 | 7.60 | 7.33 | 7.42 | 7.42 | -0.27% | 224,324 |
| Jul 10, 2025 | 7.43 | 7.50 | 7.30 | 7.44 | 7.44 | 0.13% | 426,457 |
| Jul 9, 2025 | 7.22 | 7.49 | 7.24 | 7.43 | 7.43 | 2.91% | 280,976 |
| Jul 7, 2025 | 7.47 | 7.47 | 7.15 | 7.22 | 7.22 | -3.35% | 130,162 |
| Jul 6, 2025 | 7.21 | 7.50 | 7.16 | 7.47 | 7.47 | 3.61% | 280,923 |
| Jul 2, 2025 | 7.22 | 7.28 | 7.15 | 7.21 | 7.21 | -0.14% | 54,470 |
| Jul 1, 2025 | 7.27 | 7.30 | 7.16 | 7.22 | 7.22 | -0.69% | 50,550 |
| Jun 30, 2025 | 7.17 | 7.43 | 7.20 | 7.27 | 7.27 | 1.39% | 216,531 |
| Jun 29, 2025 | 6.99 | 7.40 | 7.00 | 7.17 | 7.17 | 2.58% | 288,319 |
| Jun 25, 2025 | 6.94 | 7.18 | 6.92 | 6.99 | 6.99 | 0.72% | 216,856 |