Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt · Delayed Price · Currency is EGP 65.54
+2.03 (3.20%)
At close: Oct 4, 2026
EGX:GIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 62.25 | 64.65 | 62.07 | 63.51 | 63.51 | 2.02% | 185,515 |
| Sep 30, 2026 | 66.89 | 68.79 | 60.90 | 62.25 | 62.25 | -6.94% | 285,485 |
| Sep 29, 2026 | 67.53 | 71.68 | 66.52 | 66.89 | 66.89 | -0.95% | 272,911 |
| Sep 28, 2026 | 71.46 | 71.99 | 66.10 | 67.53 | 67.53 | -5.50% | 180,630 |
| Sep 27, 2026 | 76.49 | 78.00 | 70.30 | 71.46 | 71.46 | -6.58% | 360,964 |
| Sep 24, 2026 | 73.75 | 78.73 | 73.05 | 76.49 | 76.49 | 3.72% | 1,230,517 |
| Sep 23, 2026 | 72.44 | 75.49 | 72.38 | 73.75 | 73.75 | 1.81% | 183,133 |
| Sep 22, 2026 | 72.10 | 73.50 | 72.00 | 72.44 | 72.44 | 0.47% | 61,906 |
| Sep 21, 2026 | 72.96 | 73.00 | 69.18 | 72.10 | 72.10 | -1.18% | 304,512 |
| Sep 20, 2026 | 73.40 | 75.50 | 72.65 | 72.96 | 72.96 | -0.60% | 215,359 |
| Sep 17, 2026 | 72.82 | 74.85 | 72.87 | 73.40 | 73.40 | 0.80% | 88,595 |
| Sep 16, 2026 | 74.57 | 76.00 | 72.50 | 72.82 | 72.82 | -2.35% | 171,794 |
| Sep 15, 2026 | 73.00 | 74.70 | 71.11 | 74.57 | 74.57 | 2.15% | 212,135 |
| Sep 14, 2026 | 74.99 | 76.96 | 71.55 | 73.00 | 73.00 | -2.65% | 268,394 |
| Sep 13, 2026 | 78.00 | 78.75 | 74.52 | 74.99 | 74.99 | -3.86% | 396,937 |
| Sep 10, 2026 | 73.00 | 78.90 | 73.66 | 78.00 | 78.00 | 6.85% | 882,283 |
| Sep 9, 2026 | 73.90 | 77.50 | 73.00 | 73.00 | 73.00 | -1.22% | 447,037 |
| Sep 8, 2026 | 72.99 | 79.90 | 70.01 | 73.90 | 73.90 | 1.25% | 1,303,277 |
| Sep 7, 2026 | 71.40 | 73.00 | 70.36 | 72.99 | 72.99 | 2.23% | 246,216 |
| Sep 6, 2026 | 71.73 | 74.00 | 69.71 | 71.40 | 71.40 | -0.46% | 266,466 |
| Sep 3, 2026 | 71.72 | 74.47 | 70.50 | 71.73 | 71.73 | 0.01% | 424,970 |
| Sep 2, 2026 | 71.99 | 73.48 | 68.00 | 71.72 | 71.72 | -0.38% | 364,170 |
| Sep 1, 2026 | 69.09 | 72.43 | 67.71 | 71.99 | 71.99 | 4.20% | 391,842 |
| Aug 31, 2026 | 64.21 | 74.00 | 64.31 | 69.09 | 69.09 | 7.60% | 868,027 |
| Aug 30, 2026 | 64.90 | 65.75 | 63.10 | 64.21 | 64.21 | -1.06% | 116,761 |
| Aug 26, 2026 | 62.00 | 64.99 | 61.61 | 64.90 | 64.90 | 4.68% | 154,206 |
| Aug 25, 2026 | 63.47 | 65.69 | 62.00 | 62.00 | 62.00 | -2.32% | 248,274 |
| Aug 24, 2026 | 62.00 | 68.47 | 62.60 | 63.47 | 63.47 | 2.37% | 630,365 |
| Aug 23, 2026 | 60.70 | 64.70 | 60.71 | 62.00 | 62.00 | 2.14% | 305,406 |
| Aug 20, 2026 | 63.41 | 63.41 | 58.01 | 60.70 | 60.70 | -4.27% | 501,192 |
| Aug 19, 2026 | 65.53 | 66.30 | 63.25 | 63.41 | 63.41 | -3.24% | 137,499 |
| Aug 18, 2026 | 67.70 | 69.70 | 65.50 | 65.53 | 65.53 | -3.21% | 210,798 |
| Aug 17, 2026 | 65.32 | 70.98 | 64.42 | 67.70 | 67.70 | 3.64% | 387,446 |
| Aug 16, 2026 | 67.10 | 68.75 | 65.20 | 65.32 | 65.32 | -2.65% | 432,314 |
| Aug 13, 2026 | 68.50 | 71.00 | 65.70 | 67.10 | 67.10 | -2.04% | 270,208 |
| Aug 12, 2026 | 67.31 | 76.50 | 63.00 | 68.50 | 68.50 | 1.77% | 738,843 |
| Aug 11, 2026 | 68.05 | 73.00 | 60.66 | 67.31 | 67.31 | -1.09% | 756,151 |
| Aug 10, 2026 | 59.89 | 71.86 | 59.53 | 68.05 | 68.05 | 13.62% | 1,786,413 |
| Aug 9, 2026 | 59.68 | 60.68 | 59.02 | 59.89 | 59.89 | 0.35% | 177,208 |
| Aug 6, 2026 | 59.65 | 61.99 | 59.58 | 59.68 | 59.68 | 0.05% | 270,238 |
| Aug 5, 2026 | 59.12 | 61.00 | 59.00 | 59.65 | 59.65 | 0.90% | 195,465 |
| Aug 4, 2026 | 59.25 | 62.19 | 58.52 | 59.12 | 59.12 | -0.22% | 406,807 |
| Aug 3, 2026 | 57.60 | 61.50 | 57.82 | 59.25 | 59.25 | 2.86% | 433,773 |
| Aug 2, 2026 | 56.94 | 59.47 | 57.00 | 57.60 | 57.60 | 1.16% | 288,605 |
| Jul 30, 2026 | 59.00 | 59.75 | 56.51 | 56.94 | 56.94 | -3.49% | 327,465 |
| Jul 29, 2026 | 62.00 | 63.75 | 59.00 | 59.00 | 59.00 | -4.84% | 829,586 |
| Jul 28, 2026 | 60.63 | 64.70 | 61.12 | 62.00 | 62.00 | 2.26% | 626,577 |
| Jul 27, 2026 | 60.17 | 62.40 | 59.06 | 60.63 | 60.63 | 0.76% | 634,996 |
| Jul 26, 2026 | 56.51 | 65.50 | 56.66 | 60.17 | 60.17 | 6.48% | 1,949,260 |
| Jul 22, 2026 | 57.32 | 57.97 | 55.90 | 56.51 | 56.51 | -1.41% | 663,167 |