Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 1.180
-0.050 (-4.07%)
At close: Oct 23, 2025
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -4.07% | 23,139,720 |
| Oct 22, 2025 | 1.22 | 1.38 | 1.21 | 1.23 | 1.23 | 0.82% | 43,323,190 |
| Oct 21, 2025 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.94% | 11,304,900 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 10,585,730 |
| Oct 19, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 5,290,242 |
| Oct 16, 2025 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | - | 12,610,200 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -4.48% | 13,268,450 |
| Oct 14, 2025 | 1.48 | 1.73 | 1.34 | 1.34 | 1.34 | -9.58% | 26,384,040 |
| Oct 13, 2025 | 1.49 | 1.59 | 1.47 | 1.48 | 1.48 | -0.80% | 3,648,905 |
| Oct 12, 2025 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.19% | 628,470 |
| Oct 8, 2025 | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | -0.53% | 4,079,995 |
| Oct 7, 2025 | 1.37 | 1.63 | 1.37 | 1.52 | 1.52 | 10.79% | 9,546,280 |
| Oct 6, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 170,145 |
| Oct 5, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.11% | 753,580 |
| Oct 2, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 434,170 |
| Oct 1, 2025 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -1.52% | 308,740 |
| Sep 30, 2025 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -0.41% | 1,041,110 |
| Sep 29, 2025 | 1.36 | 1.60 | 1.36 | 1.45 | 1.45 | 6.91% | 7,461,365 |
| Sep 28, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | - | 171,435 |
| Sep 25, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 238,765 |
| Sep 24, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 46,015 |
| Sep 23, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 1.95% | 635,610 |
| Sep 22, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 183,305 |
| Sep 21, 2025 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 2.14% | 370,495 |
| Sep 18, 2025 | 1.31 | 1.28 | 1.26 | 1.31 | 1.31 | - | 219,690 |
| Sep 17, 2025 | 1.31 | 1.30 | 1.28 | 1.31 | 1.31 | - | 176,135 |
| Sep 16, 2025 | 1.40 | 1.34 | 1.29 | 1.31 | 1.31 | -6.45% | 236,490 |
| Sep 15, 2025 | 1.40 | 1.34 | 1.31 | 1.40 | 1.40 | - | 99,235 |
| Sep 14, 2025 | 1.40 | 1.34 | 1.31 | 1.40 | 1.40 | - | 108,405 |
| Sep 11, 2025 | 1.40 | 1.35 | 1.32 | 1.40 | 1.40 | - | 77,070 |
| Sep 10, 2025 | 1.40 | 1.35 | 1.31 | 1.40 | 1.40 | - | 184,625 |
| Sep 9, 2025 | 1.40 | 1.35 | 1.31 | 1.40 | 1.40 | - | 183,490 |
| Sep 8, 2025 | 1.40 | 1.35 | 1.32 | 1.40 | 1.40 | - | 142,425 |
| Sep 7, 2025 | 1.40 | 1.38 | 1.32 | 1.40 | 1.40 | - | 148,245 |
| Sep 3, 2025 | 1.40 | 1.38 | 1.34 | 1.40 | 1.40 | - | 139,255 |
| Sep 2, 2025 | 1.40 | 1.38 | 1.36 | 1.40 | 1.40 | - | 217,480 |
| Sep 1, 2025 | 1.40 | 1.38 | 1.36 | 1.40 | 1.40 | - | 38,980 |
| Aug 31, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 180,795 |
| Aug 28, 2025 | 1.40 | 1.39 | 1.37 | 1.40 | 1.40 | - | 120,180 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 156,980 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 105,045 |
| Aug 25, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 111,125 |
| Aug 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 88,225 |
| Aug 21, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 1.75% | 1,062,420 |
| Aug 20, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.29% | 379,095 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.86% | 1,126,575 |
| Aug 18, 2025 | 1.43 | 1.41 | 1.37 | 1.40 | 1.40 | -2.23% | 1,026,575 |
| Aug 17, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | - | 190,485 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | - | 181,535 |
| Aug 13, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.70% | 1,972,235 |