Grand Capital for Financial Investments (EGX:GRCA)
Egypt · Delayed Price · Currency is EGP 22.88
-0.66 (-2.80%)
At close: Sep 8, 2025
EGX:GRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 13.23 | 13.02 | 13.00 | 13.23 | 13.23 | - | 5,600 |
| Jul 21, 2025 | 13.05 | 13.47 | 12.26 | 13.23 | 13.23 | 1.38% | 25,294 |
| Jul 20, 2025 | 13.05 | 13.47 | 12.15 | 13.05 | 13.05 | - | 5,159 |
| Jul 17, 2025 | 13.05 | 13.48 | 13.00 | 13.05 | 13.05 | - | 17,952 |
| Jul 16, 2025 | 13.05 | 13.37 | 12.99 | 13.05 | 13.05 | - | 3,067 |
| Jul 15, 2025 | 13.05 | 13.00 | 12.99 | 13.05 | 13.05 | - | 10,654 |
| Jul 14, 2025 | 13.44 | 13.50 | 13.00 | 13.05 | 13.05 | -2.90% | 46,077 |
| Jul 13, 2025 | 13.44 | 13.30 | 13.02 | 13.44 | 13.44 | - | 534 |
| Jul 10, 2025 | 13.44 | 13.30 | 13.11 | 13.44 | 13.44 | - | 9,075 |
| Jul 9, 2025 | 13.44 | 13.69 | 13.21 | 13.44 | 13.44 | - | 257 |
| Jul 7, 2025 | 13.44 | 13.50 | 13.30 | 13.44 | 13.44 | - | 5,670 |
| Jul 6, 2025 | 13.50 | 13.50 | 13.00 | 13.44 | 13.44 | -0.44% | 25,481 |
| Jul 2, 2025 | 13.50 | 13.36 | 13.00 | 13.50 | 13.50 | - | 4,793 |
| Jul 1, 2025 | 13.50 | 13.49 | 12.75 | 13.50 | 13.50 | - | 10,176 |
| Jun 30, 2025 | 13.50 | 13.51 | 12.66 | 13.50 | 13.50 | - | 14,168 |
| Jun 29, 2025 | 13.50 | 13.75 | 13.09 | 13.50 | 13.50 | - | 188 |
| Jun 25, 2025 | 13.30 | 13.91 | 13.01 | 13.50 | 13.50 | 1.50% | 26,300 |