Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 0.8270
+0.0050 (0.61%)
At close: Feb 23, 2026
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.32% | 9,647,579 |
| Feb 19, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.95% | 22,425,920 |
| Feb 18, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.24% | 14,888,260 |
| Feb 17, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.83% | 11,449,860 |
| Feb 16, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.70% | 12,160,870 |
| Feb 15, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.23% | 12,914,920 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.23% | 9,473,906 |
| Feb 11, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -0.93% | 26,958,290 |
| Feb 10, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.93% | 28,790,600 |
| Feb 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 11,617,540 |
| Feb 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.12% | 10,083,570 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.23% | 11,337,530 |
| Feb 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.23% | 8,137,070 |
| Feb 3, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.79% | 14,842,210 |
| Feb 2, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.36% | 10,617,220 |
| Feb 1, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.12% | 13,885,860 |
| Jan 28, 2026 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -2.43% | 14,695,180 |
| Jan 27, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.80% | 13,223,110 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.68% | 16,813,210 |
| Jan 25, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.86% | 19,655,070 |
| Jan 22, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.22% | 19,076,300 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.44% | 7,330,934 |
| Jan 20, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.76% | 9,123,649 |
| Jan 19, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.33% | 4,863,487 |
| Jan 18, 2026 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 2.78% | 6,040,381 |
| Jan 15, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.39% | 11,551,080 |
| Jan 14, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.34% | 10,023,570 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.88% | 10,975,360 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.74% | 14,908,010 |
| Jan 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 8,039,703 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 12,207,620 |
| Jan 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 6,909,813 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.61% | 20,003,700 |
| Jan 4, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.90% | 31,194,010 |
| Dec 31, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.42% | 57,218,170 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 7,432,596 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 19,333,000 |
| Dec 28, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.30% | 26,672,940 |
| Dec 25, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.90% | 37,612,730 |
| Dec 24, 2025 | 0.97 | 1.01 | 0.98 | 1.00 | 1.00 | 2.46% | 29,796,910 |
| Dec 23, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 9,648,020 |
| Dec 22, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 8,792,877 |
| Dec 21, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.82% | 20,289,780 |
| Dec 18, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 21,962,490 |
| Dec 17, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 37,970,670 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 36,200,270 |
| Dec 15, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 62,275,220 |
| Dec 14, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 69,503,040 |
| Dec 11, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 3.48% | 75,961,330 |
| Dec 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.70% | 12,281,120 |