Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt flag Egypt · Delayed Price · Currency is EGP
44.37
+0.48 (1.09%)
At close: Oct 23, 2025

EGX:GIHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.8945.9543.8944.3744.371.09%109,070
Oct 22, 202544.0344.7043.8543.8943.89-0.32%37,327
Oct 21, 202544.5245.7343.6744.0344.03-1.10%134,599
Oct 20, 202543.0546.0043.0544.5244.523.41%364,735
Oct 19, 202542.8743.4542.8743.0543.050.42%30,478
Oct 16, 202542.5443.4542.5442.8742.870.78%23,021
Oct 15, 202542.7343.0042.4042.5442.54-0.44%42,846
Oct 14, 202543.0743.6942.5642.7342.73-0.79%55,209
Oct 13, 202543.0443.8443.0343.0743.070.07%22,686
Oct 12, 202542.8344.0042.9243.0443.040.49%126,989
Oct 8, 202542.7545.0042.5342.8342.830.19%152,261
Oct 7, 202542.5543.4742.5142.7542.750.47%48,405
Oct 6, 202542.6843.9042.5042.5542.55-0.30%46,395
Oct 5, 202542.6044.8042.1742.6842.680.19%130,562
Oct 2, 202543.1143.5042.5542.6042.60-1.18%56,948
Oct 1, 202543.1144.3843.0143.1143.11-88,570
Sep 30, 202542.9244.9042.9643.1143.110.44%119,913
Sep 29, 202544.2544.7042.8442.9242.92-3.01%106,056
Sep 28, 202545.2145.9544.1544.2544.25-2.12%133,870
Sep 25, 202545.5046.9045.1045.2145.21-0.64%170,709
Sep 24, 202546.7147.7045.3745.5045.50-2.59%282,116
Sep 23, 202545.0049.1045.2046.7146.713.80%715,833
Sep 22, 202545.4747.4544.8645.0045.00-1.03%274,727
Sep 21, 202546.1548.4545.1545.4745.47-1.47%310,015
Sep 18, 202545.1049.8045.1246.1546.152.33%1,002,667
Sep 17, 202543.4046.9941.6645.1045.103.92%983,987
Sep 16, 202544.6047.9442.2043.4043.40-2.69%1,000,683
Sep 15, 202538.6445.9639.1044.6044.6015.42%1,513,367
Sep 14, 202538.2241.0136.1138.6438.641.10%405,241
Sep 11, 202538.4639.9038.1338.2238.22-0.62%160,966
Sep 10, 202539.4740.8838.0038.4638.46-2.56%111,049
Sep 9, 202539.4842.4039.4039.4739.47-0.03%305,147
Sep 8, 202539.0940.5338.4339.4839.481.00%260,558
Sep 7, 202539.4843.6538.0339.0939.09-0.99%500,760
Sep 3, 202540.0042.8039.1139.4839.48-1.30%254,975
Sep 2, 202542.6744.9739.7040.0040.00-6.26%730,084
Sep 1, 202535.5642.6735.6542.6742.6719.99%1,034,774
Aug 31, 202532.7137.9732.8035.5635.568.71%798,984
Aug 28, 202531.9933.4932.3032.7132.712.25%144,407
Aug 27, 202531.7032.9031.6031.9931.990.91%33,937
Aug 26, 202532.1433.1231.6231.7031.70-1.37%113,150
Aug 25, 202531.5034.3331.4032.1432.142.03%430,929
Aug 24, 202531.5931.7931.4031.5031.50-0.28%32,984
Aug 21, 202531.6032.0031.5231.5931.59-0.03%51,930
Aug 20, 202531.6832.3331.5231.6031.60-0.25%57,610
Aug 19, 202531.6532.4431.5031.6831.680.09%48,058
Aug 18, 202531.8732.3531.5131.6531.65-0.69%56,520
Aug 17, 202531.4033.2930.8631.8731.871.50%200,265
Aug 14, 202530.8031.6930.5531.4031.401.95%83,246
Aug 13, 202531.0031.3930.7030.8030.80-0.65%42,211