General Co. For Silos & Storage (EGX:GSSC)
Egypt · Delayed Price · Currency is EGP 289.23
-0.71 (-0.24%)
At close: Aug 25, 2026
EGX:GSSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 285.69 | 293.99 | 280.00 | 289.94 | 289.94 | 1.49% | 58,417 |
| Aug 23, 2026 | 283.06 | 289.87 | 282.10 | 285.69 | 285.69 | 0.93% | 30,586 |
| Aug 20, 2026 | 285.00 | 285.00 | 282.20 | 283.06 | 283.06 | -0.68% | 32,941 |
| Aug 19, 2026 | 290.00 | 291.10 | 283.00 | 285.00 | 285.00 | -1.72% | 55,202 |
| Aug 18, 2026 | 281.17 | 301.00 | 282.00 | 290.00 | 290.00 | 3.14% | 287,726 |
| Aug 17, 2026 | 279.01 | 286.25 | 279.01 | 281.17 | 281.17 | 0.77% | 24,162 |
| Aug 16, 2026 | 280.66 | 281.50 | 278.05 | 279.01 | 279.01 | -0.59% | 9,524 |
| Aug 13, 2026 | 282.03 | 287.80 | 278.57 | 280.66 | 280.66 | -0.49% | 19,041 |
| Aug 12, 2026 | 274.63 | 289.00 | 275.50 | 282.03 | 282.03 | 2.69% | 54,812 |
| Aug 11, 2026 | 274.62 | 277.75 | 274.00 | 274.63 | 274.63 | - | 20,303 |
| Aug 10, 2026 | 275.00 | 276.80 | 273.00 | 274.62 | 274.62 | -0.14% | 13,663 |
| Aug 9, 2026 | 280.09 | 280.00 | 265.01 | 275.00 | 275.00 | -1.82% | 22,880 |
| Aug 6, 2026 | 281.22 | 283.95 | 278.00 | 280.09 | 280.09 | -0.40% | 19,360 |
| Aug 5, 2026 | 280.39 | 283.01 | 280.00 | 281.22 | 281.22 | 0.30% | 27,229 |
| Aug 4, 2026 | 286.29 | 287.69 | 275.10 | 280.39 | 280.39 | -2.06% | 38,790 |
| Aug 3, 2026 | 283.89 | 298.99 | 283.50 | 286.29 | 286.29 | 0.85% | 223,784 |
| Aug 2, 2026 | 280.99 | 288.70 | 280.99 | 283.89 | 283.89 | 1.03% | 58,221 |
| Jul 30, 2026 | 284.00 | 291.00 | 278.00 | 280.99 | 280.99 | -1.06% | 158,321 |
| Jul 29, 2026 | 266.06 | 300.00 | 266.65 | 284.00 | 284.00 | 6.74% | 162,201 |
| Jul 28, 2026 | 266.00 | 268.00 | 266.00 | 266.06 | 266.06 | 0.02% | 15,705 |
| Jul 27, 2026 | 265.88 | 267.00 | 265.01 | 266.00 | 266.00 | 0.05% | 14,206 |
| Jul 26, 2026 | 270.81 | 272.00 | 264.00 | 265.88 | 265.88 | -1.82% | 8,430 |
| Jul 22, 2026 | 272.00 | 273.49 | 270.00 | 270.81 | 270.81 | -0.44% | 21,011 |
| Jul 21, 2026 | 274.00 | 275.12 | 270.30 | 272.00 | 272.00 | -0.73% | 21,016 |
| Jul 20, 2026 | 276.99 | 279.50 | 270.00 | 274.00 | 274.00 | -1.08% | 77,350 |
| Jul 19, 2026 | 266.02 | 288.95 | 264.00 | 276.99 | 276.99 | 4.12% | 269,518 |
| Jul 16, 2026 | 262.44 | 270.00 | 263.60 | 266.02 | 266.02 | 1.36% | 45,871 |
| Jul 15, 2026 | 259.00 | 262.50 | 258.15 | 262.44 | 262.44 | 1.33% | 26,981 |
| Jul 14, 2026 | 261.44 | 260.85 | 258.20 | 259.00 | 259.00 | -0.93% | 11,758 |
| Jul 13, 2026 | 258.77 | 262.50 | 258.79 | 261.44 | 261.44 | 1.03% | 18,722 |
| Jul 12, 2026 | 257.00 | 258.95 | 257.00 | 258.77 | 258.77 | 0.69% | 10,867 |
| Jul 9, 2026 | 253.00 | 262.70 | 248.00 | 257.00 | 257.00 | 1.58% | 64,353 |
| Jul 8, 2026 | 254.06 | 255.80 | 252.80 | 253.00 | 253.00 | -0.42% | 18,907 |
| Jul 7, 2026 | 250.10 | 263.63 | 250.50 | 254.06 | 254.06 | 1.58% | 73,296 |
| Jul 6, 2026 | 248.17 | 251.00 | 248.00 | 250.10 | 250.10 | 0.78% | 11,179 |
| Jul 5, 2026 | 244.44 | 249.99 | 245.01 | 248.17 | 248.17 | 1.53% | 6,085 |
| Jul 1, 2026 | 244.16 | 246.99 | 241.32 | 244.44 | 244.44 | 0.11% | 9,363 |
| Jun 30, 2026 | 241.29 | 244.80 | 242.00 | 244.16 | 244.16 | 1.19% | 8,041 |
| Jun 29, 2026 | 242.00 | 245.00 | 240.52 | 241.29 | 241.29 | -0.29% | 8,228 |
| Jun 28, 2026 | 245.91 | 247.00 | 242.00 | 242.00 | 242.00 | -1.59% | 17,121 |
| Jun 25, 2026 | 248.13 | 249.50 | 240.00 | 245.91 | 245.91 | -0.89% | 7,953 |
| Jun 24, 2026 | 250.17 | 251.98 | 248.00 | 248.13 | 248.13 | -0.82% | 12,157 |
| Jun 23, 2026 | 251.85 | 255.00 | 250.05 | 250.17 | 250.17 | -0.67% | 15,198 |
| Jun 22, 2026 | 249.83 | 256.89 | 248.80 | 251.85 | 251.85 | 0.81% | 55,699 |
| Jun 21, 2026 | 248.00 | 249.95 | 247.50 | 249.83 | 249.83 | 0.74% | 20,239 |
| Jun 17, 2026 | 247.54 | 248.90 | 246.10 | 248.00 | 248.00 | 0.19% | 11,776 |
| Jun 16, 2026 | 248.31 | 249.00 | 246.10 | 247.54 | 247.54 | -0.31% | 6,058 |
| Jun 15, 2026 | 248.65 | 250.90 | 247.65 | 248.31 | 248.31 | -0.14% | 11,716 |
| Jun 14, 2026 | 247.61 | 250.99 | 247.25 | 248.65 | 248.65 | 0.42% | 8,053 |
| Jun 11, 2026 | 249.27 | 249.00 | 247.29 | 247.61 | 247.61 | -0.67% | 13,614 |