Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 7.29
0.00 (0.00%)
At close: Jul 31, 2025
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 6.97 | 7.04 | 6.90 | 6.94 | 6.94 | -0.43% | 117,203 |
| Jun 23, 2025 | 6.88 | 7.00 | 6.89 | 6.97 | 6.97 | 1.31% | 56,135 |
| Jun 22, 2025 | 7.00 | 6.99 | 6.63 | 6.88 | 6.88 | -1.71% | 73,732 |
| Jun 19, 2025 | 7.02 | 7.01 | 6.93 | 7.00 | 7.00 | -0.28% | 58,899 |
| Jun 18, 2025 | 7.02 | 7.09 | 6.87 | 7.02 | 7.02 | - | 27,146 |
| Jun 17, 2025 | 7.09 | 7.11 | 6.77 | 7.02 | 7.02 | -0.99% | 128,159 |
| Jun 16, 2025 | 7.16 | 7.15 | 6.90 | 7.09 | 7.09 | -0.98% | 126,432 |
| Jun 15, 2025 | 6.97 | 7.20 | 6.21 | 7.16 | 7.16 | 2.73% | 459,996 |
| Jun 12, 2025 | 7.08 | 7.02 | 6.86 | 6.97 | 6.97 | -1.55% | 70,309 |
| Jun 11, 2025 | 7.08 | 7.08 | 6.95 | 7.08 | 7.08 | - | 21,637 |
| Jun 10, 2025 | 7.00 | 7.14 | 6.98 | 7.08 | 7.08 | 1.14% | 70,074 |
| Jun 4, 2025 | 7.08 | 7.06 | 6.95 | 7.00 | 7.00 | -1.13% | 78,620 |
| Jun 3, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | 7.08 | - | 90,292 |
| Jun 2, 2025 | 7.08 | 7.14 | 6.93 | 7.08 | 7.08 | - | 193,052 |
| Jun 1, 2025 | 7.08 | 7.08 | 6.90 | 7.08 | 7.08 | - | 30,887 |
| May 29, 2025 | 7.08 | 7.05 | 6.91 | 7.08 | 7.08 | - | 28,486 |
| May 28, 2025 | 7.08 | 7.10 | 6.90 | 7.08 | 7.08 | - | 40,910 |
| May 27, 2025 | 7.08 | 7.15 | 6.96 | 7.08 | 7.08 | - | 43,217 |
| May 26, 2025 | 7.19 | 7.20 | 7.01 | 7.08 | 7.08 | -1.53% | 54,191 |
| May 25, 2025 | 7.09 | 7.20 | 6.91 | 7.19 | 7.19 | 1.41% | 179,457 |
| May 22, 2025 | 7.06 | 7.10 | 6.89 | 7.09 | 7.09 | 0.42% | 218,151 |
| May 21, 2025 | 7.06 | 7.08 | 6.90 | 7.06 | 7.06 | - | 152,967 |
| May 20, 2025 | 6.91 | 7.09 | 6.87 | 7.06 | 7.06 | 2.17% | 146,790 |
| May 19, 2025 | 7.03 | 7.03 | 6.88 | 6.91 | 6.91 | -1.71% | 138,543 |
| May 18, 2025 | 7.07 | 7.07 | 6.85 | 7.03 | 7.03 | -0.57% | 262,271 |
| May 15, 2025 | 7.00 | 7.11 | 6.92 | 7.07 | 7.07 | 1.00% | 175,215 |
| May 14, 2025 | 7.08 | 7.08 | 6.94 | 7.00 | 7.00 | -1.13% | 107,885 |