Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt · Delayed Price · Currency is EGP 38.46
-1.01 (-2.56%)
At close: Sep 10, 2025
EGX:GIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.47 | 40.88 | 38.00 | 38.46 | 38.46 | -2.56% | 111,049 |
| Sep 9, 2025 | 39.48 | 42.40 | 39.40 | 39.47 | 39.47 | -0.03% | 305,147 |
| Sep 8, 2025 | 39.09 | 40.53 | 38.43 | 39.48 | 39.48 | 1.00% | 260,558 |
| Sep 7, 2025 | 39.48 | 43.65 | 38.03 | 39.09 | 39.09 | -0.99% | 500,760 |
| Sep 3, 2025 | 40.00 | 42.80 | 39.11 | 39.48 | 39.48 | -1.30% | 254,975 |
| Sep 2, 2025 | 42.67 | 44.97 | 39.70 | 40.00 | 40.00 | -6.26% | 730,084 |
| Sep 1, 2025 | 35.56 | 42.67 | 35.65 | 42.67 | 42.67 | 19.99% | 1,034,774 |
| Aug 31, 2025 | 32.71 | 37.97 | 32.80 | 35.56 | 35.56 | 8.71% | 798,984 |
| Aug 28, 2025 | 31.99 | 33.49 | 32.30 | 32.71 | 32.71 | 2.25% | 144,407 |
| Aug 27, 2025 | 31.70 | 32.90 | 31.60 | 31.99 | 31.99 | 0.91% | 33,937 |
| Aug 26, 2025 | 32.14 | 33.12 | 31.62 | 31.70 | 31.70 | -1.37% | 113,150 |
| Aug 25, 2025 | 31.50 | 34.33 | 31.40 | 32.14 | 32.14 | 2.03% | 430,929 |
| Aug 24, 2025 | 31.59 | 31.79 | 31.40 | 31.50 | 31.50 | -0.28% | 32,984 |
| Aug 21, 2025 | 31.60 | 32.00 | 31.52 | 31.59 | 31.59 | -0.03% | 51,930 |
| Aug 20, 2025 | 31.68 | 32.33 | 31.52 | 31.60 | 31.60 | -0.25% | 57,610 |
| Aug 19, 2025 | 31.65 | 32.44 | 31.50 | 31.68 | 31.68 | 0.09% | 48,058 |
| Aug 18, 2025 | 31.87 | 32.35 | 31.51 | 31.65 | 31.65 | -0.69% | 56,520 |
| Aug 17, 2025 | 31.40 | 33.29 | 30.86 | 31.87 | 31.87 | 1.50% | 200,265 |
| Aug 14, 2025 | 30.80 | 31.69 | 30.55 | 31.40 | 31.40 | 1.95% | 83,246 |
| Aug 13, 2025 | 31.00 | 31.39 | 30.70 | 30.80 | 30.80 | -0.65% | 42,211 |
| Aug 12, 2025 | 31.00 | 31.43 | 30.64 | 31.00 | 31.00 | - | 79,259 |
| Aug 11, 2025 | 31.65 | 31.65 | 30.95 | 31.00 | 31.00 | -2.05% | 91,368 |
| Aug 10, 2025 | 31.79 | 32.10 | 31.50 | 31.65 | 31.65 | -0.44% | 47,527 |
| Aug 7, 2025 | 31.83 | 32.35 | 31.72 | 31.79 | 31.79 | -0.13% | 43,254 |
| Aug 6, 2025 | 32.05 | 32.80 | 31.70 | 31.83 | 31.83 | -0.69% | 113,558 |
| Aug 5, 2025 | 32.36 | 33.11 | 32.00 | 32.05 | 32.05 | -0.96% | 181,748 |
| Aug 4, 2025 | 34.05 | 33.90 | 32.28 | 32.36 | 32.36 | -4.96% | 234,529 |
| Aug 3, 2025 | 34.00 | 35.41 | 32.00 | 34.05 | 34.05 | 0.15% | 441,326 |
| Jul 31, 2025 | 30.14 | 34.34 | 30.23 | 34.00 | 34.00 | 12.81% | 632,550 |
| Jul 30, 2025 | 31.22 | 31.65 | 30.01 | 30.14 | 30.14 | -3.46% | 50,975 |
| Jul 29, 2025 | 31.63 | 32.36 | 31.00 | 31.22 | 31.22 | -1.30% | 111,186 |
| Jul 28, 2025 | 33.08 | 33.45 | 31.30 | 31.63 | 31.63 | -4.38% | 222,134 |
| Jul 27, 2025 | 31.38 | 34.16 | 32.00 | 33.08 | 33.08 | 5.42% | 731,269 |
| Jul 23, 2025 | 31.21 | 32.50 | 31.00 | 31.38 | 31.38 | 0.54% | 283,355 |
| Jul 22, 2025 | 32.68 | 33.60 | 31.01 | 31.21 | 31.21 | -4.50% | 505,957 |
| Jul 21, 2025 | 29.11 | 33.54 | 29.15 | 32.68 | 32.68 | 12.26% | 958,869 |
| Jul 20, 2025 | 29.91 | 30.69 | 28.89 | 29.11 | 29.11 | -2.67% | 156,366 |
| Jul 17, 2025 | 28.50 | 31.94 | 29.32 | 29.91 | 29.91 | 4.95% | 599,946 |
| Jul 16, 2025 | 27.45 | 28.80 | 27.20 | 28.50 | 28.50 | 3.83% | 175,495 |
| Jul 15, 2025 | 27.45 | 27.85 | 27.32 | 27.45 | 27.45 | - | 8,882 |
| Jul 14, 2025 | 27.74 | 27.71 | 27.36 | 27.45 | 27.45 | -1.05% | 16,802 |
| Jul 13, 2025 | 27.74 | 27.98 | 27.33 | 27.74 | 27.74 | - | 9,776 |
| Jul 10, 2025 | 27.33 | 27.98 | 27.15 | 27.74 | 27.74 | 1.50% | 28,905 |
| Jul 9, 2025 | 27.69 | 27.97 | 27.00 | 27.33 | 27.33 | -1.30% | 36,014 |
| Jul 7, 2025 | 28.00 | 28.05 | 27.61 | 27.69 | 27.69 | -1.11% | 52,510 |
| Jul 6, 2025 | 28.23 | 28.90 | 28.00 | 28.00 | 28.00 | -0.81% | 74,928 |
| Jul 2, 2025 | 27.10 | 29.30 | 27.01 | 28.23 | 28.23 | 4.17% | 265,610 |
| Jul 1, 2025 | 27.84 | 28.40 | 27.06 | 27.10 | 27.10 | -2.66% | 132,932 |
| Jun 30, 2025 | 26.06 | 28.99 | 26.22 | 27.84 | 27.84 | 6.83% | 492,992 |
| Jun 29, 2025 | 25.55 | 26.48 | 25.75 | 26.06 | 26.06 | 2.00% | 47,435 |