Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt · Delayed Price · Currency is EGP 43.11
0.00 (0.00%)
At close: Oct 1, 2025
EGX:GIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 43.11 | 43.50 | 42.55 | 42.60 | 42.60 | -1.18% | 56,948 |
| Oct 1, 2025 | 43.11 | 44.38 | 43.01 | 43.11 | 43.11 | - | 88,570 |
| Sep 30, 2025 | 42.92 | 44.90 | 42.96 | 43.11 | 43.11 | 0.44% | 119,913 |
| Sep 29, 2025 | 44.25 | 44.70 | 42.84 | 42.92 | 42.92 | -3.01% | 106,056 |
| Sep 28, 2025 | 45.21 | 45.95 | 44.15 | 44.25 | 44.25 | -2.12% | 133,870 |
| Sep 25, 2025 | 45.50 | 46.90 | 45.10 | 45.21 | 45.21 | -0.64% | 170,709 |
| Sep 24, 2025 | 46.71 | 47.70 | 45.37 | 45.50 | 45.50 | -2.59% | 282,116 |
| Sep 23, 2025 | 45.00 | 49.10 | 45.20 | 46.71 | 46.71 | 3.80% | 715,833 |
| Sep 22, 2025 | 45.47 | 47.45 | 44.86 | 45.00 | 45.00 | -1.03% | 274,727 |
| Sep 21, 2025 | 46.15 | 48.45 | 45.15 | 45.47 | 45.47 | -1.47% | 310,015 |
| Sep 18, 2025 | 45.10 | 49.80 | 45.12 | 46.15 | 46.15 | 2.33% | 1,002,667 |
| Sep 17, 2025 | 43.40 | 46.99 | 41.66 | 45.10 | 45.10 | 3.92% | 983,987 |
| Sep 16, 2025 | 44.60 | 47.94 | 42.20 | 43.40 | 43.40 | -2.69% | 1,000,683 |
| Sep 15, 2025 | 38.64 | 45.96 | 39.10 | 44.60 | 44.60 | 15.42% | 1,513,367 |
| Sep 14, 2025 | 38.22 | 41.01 | 36.11 | 38.64 | 38.64 | 1.10% | 405,241 |
| Sep 11, 2025 | 38.46 | 39.90 | 38.13 | 38.22 | 38.22 | -0.62% | 160,966 |
| 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 |