Skip to main content
logo
Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt flag Egypt · Delayed Price · Currency is EGP
32.05
-0.31 (-0.96%)
At close: Aug 5, 2025

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202532.3633.1132.0032.0532.05-0.96%181,748
Aug 4, 202534.0533.9032.2832.3632.36-4.96%234,529
Aug 3, 202534.0035.4132.0034.0534.050.15%441,326
Jul 31, 202530.1434.3430.2334.0034.0012.81%632,550
Jul 30, 202531.2231.6530.0130.1430.14-3.46%50,975
Jul 29, 202531.6332.3631.0031.2231.22-1.30%111,186
Jul 28, 202533.0833.4531.3031.6331.63-4.38%222,134
Jul 27, 202531.3834.1632.0033.0833.085.42%731,269
Jul 23, 202531.2132.5031.0031.3831.380.54%283,355
Jul 22, 202532.6833.6031.0131.2131.21-4.50%505,957
Jul 21, 202529.1133.5429.1532.6832.6812.26%958,869
Jul 20, 202529.9130.6928.8929.1129.11-2.67%156,366
Jul 17, 202528.5031.9429.3229.9129.914.95%599,946
Jul 16, 202527.4528.8027.2028.5028.503.83%175,495
Jul 15, 202527.4527.8527.3227.4527.45-8,882
Jul 14, 202527.7427.7127.3627.4527.45-1.05%16,802
Jul 13, 202527.7427.9827.3327.7427.74-9,776
Jul 10, 202527.3327.9827.1527.7427.741.50%28,905
Jul 9, 202527.6927.9727.0027.3327.33-1.30%36,014
Jul 7, 202528.0028.0527.6127.6927.69-1.11%52,510
Jul 6, 202528.2328.9028.0028.0028.00-0.81%74,928
Jul 2, 202527.1029.3027.0128.2328.234.17%265,610
Jul 1, 202527.8428.4027.0627.1027.10-2.66%132,932
Jun 30, 202526.0628.9926.2227.8427.846.83%492,992
Jun 29, 202525.5526.4825.7526.0626.062.00%47,435
Jun 25, 202525.3625.7825.1025.5525.550.75%26,703
Jun 24, 202524.5125.9525.0025.3625.363.47%66,636
Jun 23, 202523.9824.9924.2024.5124.512.21%24,539
Jun 22, 202523.8424.4023.1023.9823.980.59%25,124
Jun 19, 202525.0625.2523.6423.8423.84-4.87%48,311
Jun 18, 202524.9825.5024.4925.0625.060.32%65,880
Jun 17, 202525.8626.8524.5524.9824.98-3.40%67,291
Jun 16, 202525.8026.4425.5025.8625.860.23%18,356
Jun 15, 202527.3626.6025.0125.8025.80-5.70%84,504
Jun 12, 202527.9928.1527.3027.3627.36-2.25%65,133
Jun 11, 202527.8228.5527.6627.9927.990.61%147,292
Jun 10, 202527.9628.2027.5827.8227.82-0.50%28,475
Jun 4, 202527.5228.6027.3027.9627.961.60%159,806
Jun 3, 202527.0328.1026.7527.5227.521.81%95,127
Jun 2, 202527.1527.3026.9327.0327.03-0.44%18,290
Jun 1, 202526.9227.8826.9227.1527.150.85%154,798
May 29, 202526.6927.0026.7026.9226.920.86%28,580
May 28, 202526.6526.8926.6426.6926.690.15%25,530
May 27, 202526.6526.8926.6026.6526.65-8,434
May 26, 202526.9627.1426.5026.6526.65-1.15%30,511
May 25, 202526.9627.2026.8226.9626.96-8,930
May 22, 202526.9627.0926.8126.9626.96-9,375
May 21, 202526.7027.4026.6026.9626.960.97%21,632
May 20, 202526.5026.9926.3126.7026.700.75%20,611
May 19, 202526.6526.8926.4526.5026.50-0.56%16,411