General Co. For Silos & Storage (EGX:GSSC)
Egypt · Delayed Price · Currency is EGP 273.65
+9.45 (3.58%)
At close: Sep 9, 2025
EGX:GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 264.20 | 284.00 | 268.90 | 273.65 | 273.65 | 3.58% | 20,579 |
| Sep 8, 2025 | 264.82 | 270.00 | 250.00 | 264.20 | 264.20 | -0.23% | 14,594 |
| Sep 7, 2025 | 270.45 | 276.99 | 264.50 | 264.82 | 264.82 | -2.08% | 5,395 |
| Sep 3, 2025 | 271.26 | 285.00 | 270.00 | 270.45 | 270.45 | -0.30% | 31,033 |
| Sep 2, 2025 | 274.03 | 280.00 | 270.00 | 271.26 | 271.26 | -1.01% | 22,869 |
| Sep 1, 2025 | 272.40 | 300.00 | 264.30 | 274.03 | 274.03 | 0.60% | 133,945 |
| Aug 31, 2025 | 258.38 | 291.00 | 265.00 | 272.40 | 272.40 | 5.43% | 67,791 |
| Aug 28, 2025 | 254.93 | 274.00 | 250.01 | 258.38 | 258.38 | 1.35% | 26,607 |
| Aug 27, 2025 | 257.38 | 260.00 | 240.00 | 254.93 | 254.93 | -0.95% | 14,268 |
| Aug 26, 2025 | 235.60 | 280.00 | 236.71 | 257.38 | 257.38 | 9.24% | 27,720 |
| Aug 25, 2025 | 232.15 | 238.97 | 231.63 | 235.60 | 235.60 | 1.49% | 2,748 |
| Aug 24, 2025 | 232.15 | 235.00 | 231.15 | 232.15 | 232.15 | - | 1,118 |
| Aug 21, 2025 | 233.92 | 235.00 | 231.00 | 232.15 | 232.15 | -0.76% | 2,015 |
| Aug 20, 2025 | 230.41 | 235.00 | 231.00 | 233.92 | 233.92 | 1.52% | 2,452 |
| Aug 19, 2025 | 230.41 | 233.00 | 230.41 | 230.41 | 230.41 | - | 857 |
| Aug 18, 2025 | 230.41 | 233.34 | 228.55 | 230.41 | 230.41 | - | 1,177 |
| Aug 17, 2025 | 230.41 | 230.00 | 228.50 | 230.41 | 230.41 | - | 1,236 |
| Aug 14, 2025 | 231.48 | 233.79 | 229.01 | 230.41 | 230.41 | -0.46% | 1,364 |
| Aug 13, 2025 | 231.48 | 233.80 | 228.51 | 231.48 | 231.48 | - | 846 |
| Aug 12, 2025 | 230.73 | 239.85 | 230.00 | 231.48 | 231.48 | 0.33% | 1,692 |
| Aug 11, 2025 | 239.44 | 242.30 | 230.00 | 230.73 | 230.73 | -3.64% | 3,460 |
| Aug 10, 2025 | 240.79 | 244.97 | 233.00 | 239.44 | 239.44 | -0.56% | 3,478 |
| Aug 7, 2025 | 238.55 | 245.00 | 238.01 | 240.79 | 240.79 | 0.94% | 4,866 |
| Aug 6, 2025 | 228.86 | 249.99 | 230.00 | 238.55 | 238.55 | 4.23% | 26,039 |
| Aug 5, 2025 | 227.42 | 229.50 | 227.27 | 228.86 | 228.86 | 0.63% | 2,055 |
| Aug 4, 2025 | 227.42 | 229.49 | 227.10 | 227.42 | 227.42 | - | 491 |
| Aug 3, 2025 | 228.71 | 230.30 | 227.01 | 227.42 | 227.42 | -0.56% | 1,803 |
| Jul 31, 2025 | 227.11 | 230.49 | 227.01 | 228.71 | 228.71 | 0.70% | 1,683 |
| Jul 30, 2025 | 227.11 | 228.99 | 228.00 | 227.11 | 227.11 | - | 578 |
| Jul 29, 2025 | 227.11 | 229.00 | 227.20 | 227.11 | 227.11 | - | 1,046 |
| Jul 28, 2025 | 227.11 | 228.90 | 226.11 | 227.11 | 227.11 | - | 1,084 |
| Jul 27, 2025 | 226.32 | 229.70 | 225.14 | 227.11 | 227.11 | 0.35% | 4,774 |
| Jul 23, 2025 | 225.05 | 227.99 | 225.06 | 226.32 | 226.32 | 0.56% | 2,354 |
| Jul 22, 2025 | 227.20 | 229.99 | 225.02 | 225.05 | 225.05 | -0.95% | 3,103 |
| Jul 21, 2025 | 226.38 | 231.25 | 226.00 | 227.20 | 227.20 | 0.36% | 1,777 |
| Jul 20, 2025 | 230.85 | 232.69 | 223.05 | 226.38 | 226.38 | -1.94% | 5,528 |
| Jul 17, 2025 | 237.08 | 240.00 | 228.15 | 230.85 | 230.85 | -2.63% | 12,132 |
| Jul 16, 2025 | 234.59 | 244.90 | 236.12 | 237.08 | 237.08 | 1.06% | 13,942 |
| Jul 15, 2025 | 232.64 | 236.49 | 232.00 | 234.59 | 234.59 | 0.84% | 7,139 |
| Jul 14, 2025 | 234.87 | 237.49 | 231.01 | 232.64 | 232.64 | -0.95% | 9,700 |
| Jul 13, 2025 | 239.20 | 247.50 | 233.53 | 234.87 | 234.87 | -1.81% | 8,398 |
| Jul 10, 2025 | 246.66 | 251.00 | 238.00 | 239.20 | 239.20 | -3.02% | 5,098 |
| Jul 9, 2025 | 250.66 | 253.89 | 243.00 | 246.66 | 246.66 | -1.60% | 3,946 |
| Jul 7, 2025 | 260.19 | 271.99 | 248.00 | 250.66 | 250.66 | -3.66% | 13,790 |
| Jul 6, 2025 | 274.35 | 278.99 | 260.00 | 260.19 | 260.19 | -5.16% | 13,224 |
| Jul 2, 2025 | 290.42 | 305.00 | 269.99 | 274.35 | 274.35 | -5.53% | 9,978 |
| Jul 1, 2025 | 313.86 | 317.19 | 283.60 | 290.42 | 290.42 | -7.47% | 3,687 |
| Jun 30, 2025 | 313.86 | 319.90 | 305.00 | 313.86 | 313.86 | - | 533 |
| Jun 29, 2025 | 314.49 | 329.79 | 310.05 | 313.86 | 313.86 | -0.20% | 6,896 |
| Jun 25, 2025 | 314.97 | 337.00 | 305.00 | 314.49 | 314.49 | -0.15% | 3,442 |