Grand Capital for Financial Investments (EGX:GRCA)
Egypt · Delayed Price · Currency is EGP 25.05
+0.55 (2.24%)
At close: Oct 1, 2025
EGX:GRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.05 | 25.79 | 24.10 | 24.56 | 24.56 | -1.96% | 125,053 |
| Oct 1, 2025 | 24.50 | 27.00 | 24.60 | 25.05 | 25.05 | 2.24% | 1,071,611 |
| Sep 30, 2025 | 24.18 | 25.88 | 24.04 | 24.50 | 24.50 | 1.32% | 217,043 |
| Sep 29, 2025 | 24.01 | 24.35 | 23.95 | 24.18 | 24.18 | 0.71% | 72,472 |
| Sep 28, 2025 | 24.32 | 24.88 | 23.89 | 24.01 | 24.01 | -1.27% | 250,180 |
| Sep 25, 2025 | 24.16 | 24.80 | 24.11 | 24.32 | 24.32 | 0.66% | 248,744 |
| Sep 24, 2025 | 23.40 | 24.50 | 23.65 | 24.16 | 24.16 | 3.25% | 286,499 |
| Sep 23, 2025 | 23.07 | 23.90 | 22.80 | 23.40 | 23.40 | 1.43% | 55,277 |
| Sep 22, 2025 | 23.27 | 23.75 | 22.88 | 23.07 | 23.07 | -0.86% | 59,728 |
| Sep 21, 2025 | 23.51 | 24.28 | 23.17 | 23.27 | 23.27 | -1.02% | 75,898 |
| Sep 18, 2025 | 23.23 | 24.39 | 22.52 | 23.51 | 23.51 | 1.21% | 267,872 |
| Sep 17, 2025 | 23.01 | 23.75 | 22.54 | 23.23 | 23.23 | 0.96% | 66,206 |
| Sep 16, 2025 | 23.54 | 24.14 | 22.82 | 23.01 | 23.01 | -2.25% | 136,585 |
| Sep 15, 2025 | 24.28 | 24.70 | 23.50 | 23.54 | 23.54 | -3.05% | 303,791 |
| Sep 14, 2025 | 24.26 | 24.90 | 23.70 | 24.28 | 24.28 | 0.08% | 302,307 |
| Sep 11, 2025 | 23.82 | 24.87 | 23.81 | 24.26 | 24.26 | 1.85% | 193,149 |
| Sep 10, 2025 | 23.00 | 24.40 | 22.81 | 23.82 | 23.82 | 3.57% | 282,990 |
| Sep 9, 2025 | 22.88 | 23.99 | 22.88 | 23.00 | 23.00 | 0.52% | 165,849 |
| Sep 8, 2025 | 23.54 | 24.48 | 22.80 | 22.88 | 22.88 | -2.80% | 122,921 |
| Sep 7, 2025 | 23.96 | 24.18 | 22.80 | 23.54 | 23.54 | -1.75% | 155,866 |
| Sep 3, 2025 | 24.20 | 24.84 | 23.63 | 23.96 | 23.96 | -0.99% | 71,862 |
| Sep 2, 2025 | 24.68 | 25.51 | 23.51 | 24.20 | 24.20 | -1.94% | 370,425 |
| Sep 1, 2025 | 23.98 | 26.30 | 24.01 | 24.68 | 24.68 | 2.92% | 748,579 |
| Aug 31, 2025 | 24.37 | 25.88 | 23.65 | 23.98 | 23.98 | -1.60% | 389,454 |
| Aug 28, 2025 | 25.47 | 27.90 | 23.80 | 24.37 | 24.37 | -4.32% | 588,646 |
| Aug 27, 2025 | 21.23 | 25.47 | 21.00 | 25.47 | 25.47 | 19.97% | 1,274,029 |
| Aug 26, 2025 | 18.10 | 21.50 | 18.11 | 21.23 | 21.23 | 17.29% | 861,083 |
| Aug 25, 2025 | 18.85 | 19.89 | 18.01 | 18.10 | 18.10 | -3.98% | 123,327 |
| Aug 24, 2025 | 19.08 | 19.56 | 18.75 | 18.85 | 18.85 | -1.21% | 81,712 |
| Aug 21, 2025 | 18.83 | 21.49 | 19.00 | 19.08 | 19.08 | 1.33% | 441,980 |
| Aug 20, 2025 | 19.94 | 21.95 | 18.76 | 18.83 | 18.83 | -5.57% | 262,007 |
| Aug 19, 2025 | 18.00 | 21.49 | 18.56 | 19.94 | 19.94 | 10.78% | 466,346 |
| Aug 18, 2025 | 15.00 | 18.00 | 14.01 | 18.00 | 18.00 | 20.00% | 334,269 |
| Aug 17, 2025 | 15.00 | 15.00 | 14.15 | 15.00 | 15.00 | - | 4,275 |
| Aug 14, 2025 | 14.71 | 15.18 | 14.67 | 15.00 | 15.00 | 1.97% | 41,163 |
| Aug 13, 2025 | 13.70 | 14.80 | 13.32 | 14.71 | 14.71 | 7.37% | 30,799 |
| Aug 12, 2025 | 13.70 | 13.80 | 13.57 | 13.70 | 13.70 | - | 5,740 |
| Aug 11, 2025 | 13.70 | 13.85 | 13.51 | 13.70 | 13.70 | - | 840 |
| Aug 10, 2025 | 13.70 | 14.50 | 13.32 | 13.70 | 13.70 | - | 3,172 |
| Aug 7, 2025 | 13.77 | 14.48 | 13.60 | 13.70 | 13.70 | -0.51% | 62,888 |
| Aug 6, 2025 | 13.77 | 14.69 | 13.54 | 13.77 | 13.77 | - | 9,354 |
| Aug 5, 2025 | 14.10 | 14.49 | 13.33 | 13.77 | 13.77 | -2.34% | 60,898 |
| Aug 4, 2025 | 14.99 | 14.90 | 13.11 | 14.10 | 14.10 | -5.94% | 116,598 |
| Aug 3, 2025 | 14.99 | 15.00 | 14.20 | 14.99 | 14.99 | - | 18,201 |
| Jul 31, 2025 | 13.63 | 15.00 | 13.40 | 14.99 | 14.99 | 9.98% | 59,319 |
| Jul 30, 2025 | 13.63 | 13.51 | 13.40 | 13.63 | 13.63 | - | 6,773 |
| Jul 29, 2025 | 13.42 | 14.00 | 13.25 | 13.63 | 13.63 | 1.56% | 24,527 |
| Jul 28, 2025 | 13.15 | 14.00 | 13.00 | 13.42 | 13.42 | 2.05% | 40,069 |
| Jul 27, 2025 | 13.15 | 13.50 | 13.00 | 13.15 | 13.15 | - | 16,034 |
| Jul 23, 2025 | 13.23 | 13.33 | 12.98 | 13.15 | 13.15 | -0.60% | 27,567 |