Gadwa for Industrial Development (EGX:GDWA)
Egypt · Delayed Price · Currency is EGP 1.011
+0.069 (7.32%)
At close: Dec 2, 2025
EGX:GDWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | 7.32% | 24,049,280 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 2,135,886 |
| Nov 30, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 1,971,036 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 5,845,805 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.45% | 5,164,907 |
| Nov 25, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.13% | 10,711,170 |
| Nov 24, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.70% | 6,470,536 |
| Nov 23, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.60% | 3,527,514 |
| Nov 20, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 11,413,270 |
| Nov 19, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 14,875,170 |
| Nov 18, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 23,138,740 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 6,508,002 |
| Nov 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 7,780,224 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 7,455,440 |
| Nov 12, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 8,659,927 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 10,062,930 |
| Nov 10, 2025 | 1.03 | 1.11 | 1.03 | 1.03 | 1.03 | - | 49,286,820 |
| Nov 9, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 8,586,818 |
| Nov 6, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 13,611,970 |
| Nov 5, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 20,384,370 |
| Nov 4, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 4,708,185 |
| Nov 3, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 3,825,424 |
| Nov 2, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 7,045,639 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 17,535,270 |
| Oct 29, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 8,572,571 |
| Oct 28, 2025 | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | 4.24% | 12,604,300 |
| Oct 27, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 8,824,722 |
| Oct 26, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 10,905,430 |
| 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 |