Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 7.08
-0.05 (-0.70%)
At close: Oct 2, 2025
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.13 | 7.40 | 7.01 | 7.08 | 7.08 | -0.70% | 86,834 |
| Oct 1, 2025 | 7.24 | 7.43 | 7.03 | 7.13 | 7.13 | -1.52% | 61,748 |
| Sep 30, 2025 | 7.27 | 7.49 | 7.20 | 7.24 | 7.24 | -0.41% | 208,222 |
| Sep 29, 2025 | 6.80 | 8.00 | 6.80 | 7.27 | 7.27 | 6.91% | 1,492,273 |
| Sep 28, 2025 | 6.80 | 6.96 | 6.65 | 6.80 | 6.80 | - | 34,287 |
| Sep 25, 2025 | 6.80 | 6.87 | 6.63 | 6.80 | 6.80 | - | 47,753 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | - | 9,203 |
| Sep 23, 2025 | 6.67 | 6.82 | 6.58 | 6.80 | 6.80 | 1.95% | 127,122 |
| Sep 22, 2025 | 6.67 | 6.87 | 6.60 | 6.67 | 6.67 | - | 36,661 |
| Sep 21, 2025 | 6.53 | 6.79 | 6.40 | 6.67 | 6.67 | 2.14% | 74,099 |
| Sep 18, 2025 | 6.53 | 6.42 | 6.28 | 6.53 | 6.53 | - | 43,938 |
| Sep 17, 2025 | 6.53 | 6.50 | 6.40 | 6.53 | 6.53 | - | 35,227 |
| Sep 16, 2025 | 6.98 | 6.68 | 6.46 | 6.53 | 6.53 | -6.45% | 47,298 |
| Sep 15, 2025 | 6.98 | 6.68 | 6.56 | 6.98 | 6.98 | - | 19,847 |
| Sep 14, 2025 | 6.98 | 6.72 | 6.57 | 6.98 | 6.98 | - | 21,681 |
| Sep 11, 2025 | 6.98 | 6.75 | 6.59 | 6.98 | 6.98 | - | 15,414 |
| Sep 10, 2025 | 6.98 | 6.76 | 6.57 | 6.98 | 6.98 | - | 36,925 |
| 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 |