Skip to main content
Gadwa for Industrial Development (EGX:GDWA)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.000
+0.001 (0.10%)
At close: Dec 4, 2025

EGX:GDWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.001.000.991.001.000.10%4,440,857
Dec 3, 20251.011.030.991.001.00-1.19%9,419,610
Dec 2, 20250.941.020.941.011.017.32%24,049,280
Dec 1, 20250.950.960.940.940.94-1.05%2,135,886
Nov 30, 20250.950.960.950.950.95-1,971,036
Nov 27, 20250.950.960.930.950.95-5,845,805
Nov 26, 20250.970.980.950.950.95-1.45%5,164,907
Nov 25, 20250.991.000.960.970.97-2.13%10,711,170
Nov 24, 20250.991.010.980.990.99-0.70%6,470,536
Nov 23, 20251.001.010.990.990.99-0.60%3,527,514
Nov 20, 20251.011.041.001.001.00-0.99%11,413,270
Nov 19, 20251.031.041.001.011.01-1.94%14,875,170
Nov 18, 20250.991.050.981.031.034.04%23,138,740
Nov 17, 20251.001.010.980.990.99-1.00%6,508,002
Nov 16, 20251.021.021.001.001.00-1.96%7,780,224
Nov 13, 20251.031.041.011.021.02-0.97%7,455,440
Nov 12, 20251.031.051.031.031.03-8,659,927
Nov 11, 20251.031.041.021.031.03-10,062,930
Nov 10, 20251.031.111.031.031.03-49,286,820
Nov 9, 20251.061.071.031.031.03-2.83%8,586,818
Nov 6, 20251.071.091.051.061.06-0.93%13,611,970
Nov 5, 20251.131.141.071.071.07-5.31%20,384,370
Nov 4, 20251.141.151.121.131.13-0.88%4,708,185
Nov 3, 20251.141.151.131.141.14-3,825,424
Nov 2, 20251.161.171.131.141.14-1.72%7,045,639
Oct 30, 20251.201.211.151.161.16-3.33%17,535,270
Oct 29, 20251.231.241.191.201.20-2.44%8,572,571
Oct 28, 20251.181.241.171.231.234.24%12,604,300
Oct 27, 20251.171.211.161.181.180.85%8,824,722
Oct 26, 20251.181.201.171.171.17-0.85%10,905,430
Oct 23, 20251.231.251.171.181.18-4.07%23,139,720
Oct 22, 20251.221.381.211.231.230.82%43,323,190
Oct 21, 20251.271.281.201.221.22-3.94%11,304,900
Oct 20, 20251.301.311.261.271.27-2.31%10,585,730
Oct 19, 20251.281.321.281.301.301.56%5,290,242
Oct 16, 20251.281.341.271.281.28-12,610,200
Oct 15, 20251.341.351.251.281.28-4.48%13,268,450
Oct 14, 20251.481.731.341.341.34-9.58%26,384,040
Oct 13, 20251.491.591.471.481.48-0.80%3,648,905
Oct 12, 20251.511.531.481.491.49-1.19%628,470
Oct 8, 20251.521.561.481.511.51-0.53%4,079,995
Oct 7, 20251.371.631.371.521.5210.79%9,546,280
Oct 6, 20251.371.401.361.371.37-170,145
Oct 5, 20251.421.421.371.371.37-3.11%753,580
Oct 2, 20251.431.481.401.421.42-0.70%434,170
Oct 1, 20251.451.491.411.431.43-1.52%308,740
Sep 30, 20251.451.501.441.451.45-0.41%1,041,110
Sep 29, 20251.361.601.361.451.456.91%7,461,365
Sep 28, 20251.361.391.331.361.36-171,435
Sep 25, 20251.361.371.331.361.36-238,765
Sep 24, 20251.361.361.321.361.36-46,015
Sep 23, 20251.331.361.321.361.361.95%635,610
Sep 22, 20251.331.371.321.331.33-183,305
Sep 21, 20251.311.361.281.331.332.14%370,495
Sep 18, 20251.311.281.261.311.31-219,690
Sep 17, 20251.311.301.281.311.31-176,135
Sep 16, 20251.401.341.291.311.31-6.45%236,490
Sep 15, 20251.401.341.311.401.40-99,235
Sep 14, 20251.401.341.311.401.40-108,405
Sep 11, 20251.401.351.321.401.40-77,070
Sep 10, 20251.401.351.311.401.40-184,625
Sep 9, 20251.401.351.311.401.40-183,490
Sep 8, 20251.401.351.321.401.40-142,425
Sep 7, 20251.401.381.321.401.40-148,245
Sep 3, 20251.401.381.341.401.40-139,255
Sep 2, 20251.401.381.361.401.40-217,480
Sep 1, 20251.401.381.361.401.40-38,980
Aug 31, 20251.401.401.361.401.40-180,795
Aug 28, 20251.401.391.371.401.40-120,180
Aug 27, 20251.401.401.371.401.40-156,980
Aug 26, 20251.401.401.381.401.40-105,045
Aug 25, 20251.401.411.381.401.40-111,125
Aug 24, 20251.401.401.381.401.40-88,225
Aug 21, 20251.371.421.361.401.401.75%1,062,420
Aug 20, 20251.391.411.361.371.37-1.29%379,095
Aug 19, 20251.401.421.381.391.39-0.86%1,126,575
Aug 18, 20251.431.411.371.401.40-2.23%1,026,575
Aug 17, 20251.431.431.391.431.43-190,485
Aug 14, 20251.431.431.391.431.43-181,535
Aug 13, 20251.411.441.391.431.431.70%1,972,235
Aug 12, 20251.401.421.361.411.410.57%3,034,130
Aug 11, 20251.371.411.371.401.402.04%519,485
Aug 10, 20251.401.421.361.371.37-1.86%758,740
Aug 7, 20251.401.431.391.401.40-163,435
Aug 6, 20251.401.441.371.401.40-101,345
Aug 5, 20251.401.421.391.401.40-160,100
Aug 4, 20251.401.431.391.401.40-552,400
Aug 3, 20251.461.441.391.401.40-3.98%1,072,140
Jul 31, 20251.461.481.421.461.46-21,730
Jul 30, 20251.481.481.421.461.46-1.35%258,920
Jul 29, 20251.481.481.441.481.48-37,010
Jul 28, 20251.481.471.441.481.48-109,220
Jul 27, 20251.481.471.451.481.48-60,330
Jul 23, 20251.481.481.451.481.48-201,990
Jul 22, 20251.491.491.471.481.48-0.54%351,725
Jul 21, 20251.461.531.441.491.491.78%1,466,290
Jul 20, 20251.471.481.441.461.46-0.68%1,362,985
Jul 17, 20251.461.471.421.471.470.68%1,074,110
Jul 16, 20251.461.471.381.461.460.27%1,560,285
Jul 15, 20251.481.491.441.461.46-1.89%352,675