Skip to main content
Gadwa for Industrial Development (EGX:GDWA)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.806
+0.013 (1.64%)
At close: Apr 27, 2026

EGX:GDWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.790.820.790.810.811.64%21,893,270
Apr 26, 20260.790.800.790.790.790.38%12,409,560
Apr 23, 20260.780.810.780.790.791.28%38,333,440
Apr 22, 20260.780.790.780.780.780.26%12,108,620
Apr 21, 20260.780.790.780.780.780.39%10,768,440
Apr 20, 20260.790.790.770.780.78-1.27%17,248,210
Apr 19, 20260.770.800.770.790.792.61%16,955,340
Apr 16, 20260.760.770.760.770.770.66%13,563,550
Apr 15, 20260.750.770.750.760.761.33%15,293,100
Apr 14, 20260.750.750.750.750.750.40%13,907,560
Apr 9, 20260.750.750.750.750.75-0.13%4,453,608
Apr 8, 20260.750.760.750.750.750.27%9,274,755
Apr 7, 20260.750.750.750.750.75-0.13%6,236,695
Apr 6, 20260.750.750.750.750.75-0.27%8,456,816
Apr 5, 20260.750.760.740.750.750.40%6,869,174
Apr 2, 20260.750.750.750.750.75-0.40%9,399,966
Apr 1, 20260.740.750.740.750.751.22%12,711,990
Mar 31, 20260.750.750.740.740.74-0.80%14,271,240
Mar 30, 20260.750.760.740.750.75-0.53%6,356,563
Mar 29, 20260.750.760.750.750.75-0.40%10,550,540
Mar 26, 20260.770.770.750.750.75-1.70%15,179,100
Mar 25, 20260.770.780.770.770.77-0.39%11,276,520
Mar 24, 20260.770.770.770.770.770.52%5,230,442
Mar 18, 20260.760.770.760.770.770.26%6,395,913
Mar 17, 20260.760.780.760.760.760.13%16,644,230
Mar 16, 20260.770.770.760.760.76-0.52%29,127,030
Mar 15, 20260.780.780.760.770.77-1.79%5,346,341
Mar 12, 20260.790.800.780.780.78-1.76%6,856,862
Mar 11, 20260.800.810.790.790.79-0.75%7,971,939
Mar 10, 20260.760.800.760.800.805.12%15,126,950
Mar 9, 20260.760.770.760.760.76-7,537,985
Mar 8, 20260.760.770.760.760.76-9,394,762
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