Skip to main content
Gadwa for Industrial Development (EGX:GDWA)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.761
+0.001 (0.13%)
At close: Mar 5, 2026

EGX:GDWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.760.770.760.760.760.13%7,003,603
Mar 4, 20260.750.760.740.760.761.20%11,293,970
Mar 3, 20260.760.770.750.750.75-1.05%14,975,860
Mar 2, 20260.760.780.760.760.76-0.26%8,245,480
Mar 1, 20260.800.780.730.760.76-4.88%10,633,400
Feb 26, 20260.800.810.800.800.80-0.37%11,066,770
Feb 25, 20260.830.830.800.800.80-2.67%9,991,691
Feb 24, 20260.830.840.820.830.83-0.24%8,954,873
Feb 23, 20260.820.840.820.830.830.61%7,904,542
Feb 22, 20260.830.840.820.820.82-1.32%9,647,579
Feb 19, 20260.840.850.830.830.83-0.95%22,425,920
Feb 18, 20260.840.850.840.840.840.24%14,888,260
Feb 17, 20260.850.850.840.840.84-0.83%11,449,860
Feb 16, 20260.850.860.850.850.85-0.70%12,160,870
Feb 15, 20260.850.860.850.850.85-0.23%12,914,920
Feb 12, 20260.860.860.850.850.85-0.23%9,473,906
Feb 11, 20260.860.880.860.860.86-0.93%26,958,290
Feb 10, 20260.860.880.860.860.860.93%28,790,600
Feb 9, 20260.860.860.860.860.86-11,617,540
Feb 8, 20260.860.860.860.860.860.12%10,083,570
Feb 5, 20260.860.860.850.860.86-0.23%11,337,530
Feb 4, 20260.860.860.860.860.860.23%8,137,070
Feb 3, 20260.840.870.840.860.861.79%14,842,210
Feb 2, 20260.840.850.840.840.84-0.36%10,617,220
Feb 1, 20260.840.860.830.840.84-0.12%13,885,860
Jan 28, 20260.870.880.840.840.84-2.43%14,695,180
Jan 27, 20260.870.890.860.870.87-0.80%13,223,110
Jan 26, 20260.900.900.870.870.87-2.68%16,813,210
Jan 25, 20260.910.920.900.900.90-1.86%19,655,070
Jan 22, 20260.920.930.910.910.91-0.22%19,076,300
Jan 21, 20260.920.920.910.920.92-0.44%7,330,934
Jan 20, 20260.930.940.920.920.92-0.76%9,123,649
Jan 19, 20260.920.930.920.930.930.33%4,863,487
Jan 18, 20260.900.980.900.920.922.78%6,040,381
Jan 15, 20260.920.930.890.900.90-2.39%11,551,080
Jan 14, 20260.940.950.920.920.92-2.34%10,023,570
Jan 13, 20260.960.960.940.940.94-1.88%10,975,360
Jan 12, 20260.980.980.960.960.96-1.74%14,908,010
Jan 11, 20260.980.990.980.980.98-8,039,703
Jan 8, 20260.990.990.980.980.98-0.81%12,207,620
Jan 6, 20260.980.990.980.990.991.03%6,909,813
Jan 5, 20260.991.000.980.980.98-1.61%20,003,700
Jan 4, 20261.001.020.990.990.99-0.90%31,194,010
Dec 31, 20250.991.020.991.001.001.42%57,218,170
Dec 30, 20250.991.000.990.990.99-0.40%7,432,596
Dec 29, 20250.991.000.990.990.99-0.20%19,333,000
Dec 28, 20250.991.010.990.990.990.30%26,672,940
Dec 25, 20251.001.010.990.990.99-0.90%37,612,730
Dec 24, 20250.971.010.981.001.002.46%29,796,910
Dec 23, 20250.970.980.970.970.970.10%9,648,020
Dec 22, 20250.970.980.970.970.970.10%8,792,877
Dec 21, 20250.991.000.970.970.97-1.82%20,289,780
Dec 18, 20250.981.000.970.990.991.02%21,962,490
Dec 17, 20251.011.020.970.980.98-2.97%37,970,670
Dec 16, 20251.021.031.001.011.01-0.98%36,200,270
Dec 15, 20251.041.071.021.021.02-1.92%62,275,220
Dec 14, 20251.041.071.031.041.04-69,503,040
Dec 11, 20251.011.061.011.041.043.48%75,961,330
Dec 10, 20251.001.021.001.011.010.70%12,281,120
Dec 9, 20250.991.020.991.001.000.60%9,077,629
Dec 8, 20251.021.030.990.990.99-3.03%10,617,010
Dec 7, 20251.001.031.001.021.022.30%10,184,480
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