Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt
· Delayed Price · Currency is EGP 39.65
0.00 (0.00%)
At close: Dec 4, 2025
EGX:GIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.65 | 40.77 | 39.00 | 39.65 | 39.65 | - | 39,017 |
| Dec 3, 2025 | 39.33 | 41.60 | 39.31 | 39.65 | 39.65 | 0.81% | 73,761 |
| Dec 2, 2025 | 40.27 | 40.99 | 39.14 | 39.33 | 39.33 | -2.33% | 45,300 |
| Dec 1, 2025 | 41.40 | 41.95 | 40.12 | 40.27 | 40.27 | -2.73% | 41,293 |
| Nov 30, 2025 | 39.60 | 43.00 | 40.10 | 41.40 | 41.40 | 4.55% | 191,339 |
| Nov 27, 2025 | 38.10 | 42.00 | 38.05 | 39.60 | 39.60 | 3.94% | 194,670 |
| Nov 26, 2025 | 38.13 | 38.94 | 38.02 | 38.10 | 38.10 | -0.08% | 22,670 |
| Nov 25, 2025 | 38.82 | 39.40 | 38.00 | 38.13 | 38.13 | -1.78% | 38,364 |
| Nov 24, 2025 | 39.12 | 39.40 | 38.66 | 38.82 | 38.82 | -0.77% | 23,331 |
| Nov 23, 2025 | 39.87 | 40.50 | 38.51 | 39.12 | 39.12 | -1.88% | 72,673 |
| Nov 20, 2025 | 40.54 | 40.87 | 39.85 | 39.87 | 39.87 | -1.65% | 30,913 |
| Nov 19, 2025 | 40.47 | 40.86 | 40.05 | 40.54 | 40.54 | 0.17% | 29,892 |
| Nov 18, 2025 | 41.85 | 42.10 | 40.02 | 40.47 | 40.47 | -3.30% | 70,184 |
| Nov 17, 2025 | 42.11 | 42.65 | 41.50 | 41.85 | 41.85 | -0.62% | 21,299 |
| Nov 16, 2025 | 42.64 | 43.25 | 42.07 | 42.11 | 42.11 | -1.24% | 32,617 |
| Nov 13, 2025 | 42.75 | 43.50 | 42.62 | 42.64 | 42.64 | -0.26% | 81,341 |
| Nov 12, 2025 | 42.71 | 43.50 | 42.75 | 42.75 | 42.75 | 0.09% | 25,732 |
| Nov 11, 2025 | 41.93 | 44.35 | 41.93 | 42.71 | 42.71 | 1.86% | 138,339 |
| Nov 10, 2025 | 41.61 | 42.80 | 41.73 | 41.93 | 41.93 | 0.77% | 35,642 |
| Nov 9, 2025 | 41.38 | 42.41 | 41.41 | 41.61 | 41.61 | 0.56% | 86,709 |
| Nov 6, 2025 | 42.17 | 42.99 | 41.33 | 41.38 | 41.38 | -1.87% | 77,926 |
| Nov 5, 2025 | 40.98 | 44.75 | 41.01 | 42.17 | 42.17 | 2.90% | 261,123 |
| Nov 4, 2025 | 41.23 | 41.96 | 40.60 | 40.98 | 40.98 | -0.61% | 46,674 |
| Nov 3, 2025 | 41.12 | 42.00 | 41.13 | 41.23 | 41.23 | 0.27% | 24,911 |
| Nov 2, 2025 | 41.65 | 42.08 | 41.00 | 41.12 | 41.12 | -1.27% | 33,008 |
| Oct 30, 2025 | 41.98 | 42.90 | 41.50 | 41.65 | 41.65 | -0.79% | 65,556 |
| Oct 29, 2025 | 42.32 | 43.00 | 41.65 | 41.98 | 41.98 | -0.80% | 45,008 |
| Oct 28, 2025 | 43.18 | 43.49 | 42.20 | 42.32 | 42.32 | -1.99% | 58,712 |
| Oct 27, 2025 | 44.19 | 44.80 | 43.10 | 43.18 | 43.18 | -2.29% | 105,958 |
| Oct 26, 2025 | 44.37 | 44.90 | 44.05 | 44.19 | 44.19 | -0.41% | 31,901 |
| Oct 23, 2025 | 43.89 | 45.95 | 43.89 | 44.37 | 44.37 | 1.09% | 109,070 |
| Oct 22, 2025 | 44.03 | 44.70 | 43.85 | 43.89 | 43.89 | -0.32% | 37,327 |
| Oct 21, 2025 | 44.52 | 45.73 | 43.67 | 44.03 | 44.03 | -1.10% | 134,599 |
| Oct 20, 2025 | 43.05 | 46.00 | 43.05 | 44.52 | 44.52 | 3.41% | 364,735 |
| Oct 19, 2025 | 42.87 | 43.45 | 42.87 | 43.05 | 43.05 | 0.42% | 30,478 |
| Oct 16, 2025 | 42.54 | 43.45 | 42.54 | 42.87 | 42.87 | 0.78% | 23,021 |
| Oct 15, 2025 | 42.73 | 43.00 | 42.40 | 42.54 | 42.54 | -0.44% | 42,846 |
| Oct 14, 2025 | 43.07 | 43.69 | 42.56 | 42.73 | 42.73 | -0.79% | 55,209 |
| Oct 13, 2025 | 43.04 | 43.84 | 43.03 | 43.07 | 43.07 | 0.07% | 22,686 |
| Oct 12, 2025 | 42.83 | 44.00 | 42.92 | 43.04 | 43.04 | 0.49% | 126,989 |
| Oct 8, 2025 | 42.75 | 45.00 | 42.53 | 42.83 | 42.83 | 0.19% | 152,261 |
| Oct 7, 2025 | 42.55 | 43.47 | 42.51 | 42.75 | 42.75 | 0.47% | 48,405 |
| Oct 6, 2025 | 42.68 | 43.90 | 42.50 | 42.55 | 42.55 | -0.30% | 46,395 |
| Oct 5, 2025 | 42.60 | 44.80 | 42.17 | 42.68 | 42.68 | 0.19% | 130,562 |
| Oct 2, 2025 | 43.11 | 43.50 | 42.55 | 42.60 | 42.60 | -1.18% | 56,948 |
| Oct 1, 2025 | 43.11 | 44.38 | 43.01 | 43.11 | 43.11 | - | 88,570 |
| Sep 30, 2025 | 42.92 | 44.90 | 42.96 | 43.11 | 43.11 | 0.44% | 119,913 |
| Sep 29, 2025 | 44.25 | 44.70 | 42.84 | 42.92 | 42.92 | -3.01% | 106,056 |
| Sep 28, 2025 | 45.21 | 45.95 | 44.15 | 44.25 | 44.25 | -2.12% | 133,870 |
| Sep 25, 2025 | 45.50 | 46.90 | 45.10 | 45.21 | 45.21 | -0.64% | 170,709 |
| Sep 24, 2025 | 46.71 | 47.70 | 45.37 | 45.50 | 45.50 | -2.59% | 282,116 |
| Sep 23, 2025 | 45.00 | 49.10 | 45.20 | 46.71 | 46.71 | 3.80% | 715,833 |
| Sep 22, 2025 | 45.47 | 47.45 | 44.86 | 45.00 | 45.00 | -1.03% | 274,727 |
| Sep 21, 2025 | 46.15 | 48.45 | 45.15 | 45.47 | 45.47 | -1.47% | 310,015 |
| Sep 18, 2025 | 45.10 | 49.80 | 45.12 | 46.15 | 46.15 | 2.33% | 1,002,667 |
| Sep 17, 2025 | 43.40 | 46.99 | 41.66 | 45.10 | 45.10 | 3.92% | 983,987 |
| Sep 16, 2025 | 44.60 | 47.94 | 42.20 | 43.40 | 43.40 | -2.69% | 1,000,683 |
| Sep 15, 2025 | 38.64 | 45.96 | 39.10 | 44.60 | 44.60 | 15.42% | 1,513,367 |
| Sep 14, 2025 | 38.22 | 41.01 | 36.11 | 38.64 | 38.64 | 1.10% | 405,241 |
| Sep 11, 2025 | 38.46 | 39.90 | 38.13 | 38.22 | 38.22 | -0.62% | 160,966 |
| Sep 10, 2025 | 39.47 | 40.88 | 38.00 | 38.46 | 38.46 | -2.56% | 111,049 |
| Sep 9, 2025 | 39.48 | 42.40 | 39.40 | 39.47 | 39.47 | -0.03% | 305,147 |
| Sep 8, 2025 | 39.09 | 40.53 | 38.43 | 39.48 | 39.48 | 1.00% | 260,558 |
| Sep 7, 2025 | 39.48 | 43.65 | 38.03 | 39.09 | 39.09 | -0.99% | 500,760 |
| Sep 3, 2025 | 40.00 | 42.80 | 39.11 | 39.48 | 39.48 | -1.30% | 254,975 |
| Sep 2, 2025 | 42.67 | 44.97 | 39.70 | 40.00 | 40.00 | -6.26% | 730,084 |
| Sep 1, 2025 | 35.56 | 42.67 | 35.65 | 42.67 | 42.67 | 19.99% | 1,034,774 |
| Aug 31, 2025 | 32.71 | 37.97 | 32.80 | 35.56 | 35.56 | 8.71% | 798,984 |
| Aug 28, 2025 | 31.99 | 33.49 | 32.30 | 32.71 | 32.71 | 2.25% | 144,407 |
| Aug 27, 2025 | 31.70 | 32.90 | 31.60 | 31.99 | 31.99 | 0.91% | 33,937 |
| Aug 26, 2025 | 32.14 | 33.12 | 31.62 | 31.70 | 31.70 | -1.37% | 113,150 |
| Aug 25, 2025 | 31.50 | 34.33 | 31.40 | 32.14 | 32.14 | 2.03% | 430,929 |
| Aug 24, 2025 | 31.59 | 31.79 | 31.40 | 31.50 | 31.50 | -0.28% | 32,984 |
| Aug 21, 2025 | 31.60 | 32.00 | 31.52 | 31.59 | 31.59 | -0.03% | 51,930 |
| Aug 20, 2025 | 31.68 | 32.33 | 31.52 | 31.60 | 31.60 | -0.25% | 57,610 |
| Aug 19, 2025 | 31.65 | 32.44 | 31.50 | 31.68 | 31.68 | 0.09% | 48,058 |
| Aug 18, 2025 | 31.87 | 32.35 | 31.51 | 31.65 | 31.65 | -0.69% | 56,520 |
| Aug 17, 2025 | 31.40 | 33.29 | 30.86 | 31.87 | 31.87 | 1.50% | 200,265 |
| Aug 14, 2025 | 30.80 | 31.69 | 30.55 | 31.40 | 31.40 | 1.95% | 83,246 |
| Aug 13, 2025 | 31.00 | 31.39 | 30.70 | 30.80 | 30.80 | -0.65% | 42,211 |
| Aug 12, 2025 | 31.00 | 31.43 | 30.64 | 31.00 | 31.00 | - | 79,259 |
| Aug 11, 2025 | 31.65 | 31.65 | 30.95 | 31.00 | 31.00 | -2.05% | 91,368 |
| Aug 10, 2025 | 31.79 | 32.10 | 31.50 | 31.65 | 31.65 | -0.44% | 47,527 |
| Aug 7, 2025 | 31.83 | 32.35 | 31.72 | 31.79 | 31.79 | -0.13% | 43,254 |
| Aug 6, 2025 | 32.05 | 32.80 | 31.70 | 31.83 | 31.83 | -0.69% | 113,558 |
| Aug 5, 2025 | 32.36 | 33.11 | 32.00 | 32.05 | 32.05 | -0.96% | 181,748 |
| Aug 4, 2025 | 34.05 | 33.90 | 32.28 | 32.36 | 32.36 | -4.96% | 234,529 |
| Aug 3, 2025 | 34.00 | 35.41 | 32.00 | 34.05 | 34.05 | 0.15% | 441,326 |
| Jul 31, 2025 | 30.14 | 34.34 | 30.23 | 34.00 | 34.00 | 12.81% | 632,550 |
| Jul 30, 2025 | 31.22 | 31.65 | 30.01 | 30.14 | 30.14 | -3.46% | 50,975 |
| Jul 29, 2025 | 31.63 | 32.36 | 31.00 | 31.22 | 31.22 | -1.30% | 111,186 |
| Jul 28, 2025 | 33.08 | 33.45 | 31.30 | 31.63 | 31.63 | -4.38% | 222,134 |
| Jul 27, 2025 | 31.38 | 34.16 | 32.00 | 33.08 | 33.08 | 5.42% | 731,269 |
| Jul 23, 2025 | 31.21 | 32.50 | 31.00 | 31.38 | 31.38 | 0.54% | 283,355 |
| Jul 22, 2025 | 32.68 | 33.60 | 31.01 | 31.21 | 31.21 | -4.50% | 505,957 |
| Jul 21, 2025 | 29.11 | 33.54 | 29.15 | 32.68 | 32.68 | 12.26% | 958,869 |
| Jul 20, 2025 | 29.91 | 30.69 | 28.89 | 29.11 | 29.11 | -2.67% | 156,366 |
| Jul 17, 2025 | 28.50 | 31.94 | 29.32 | 29.91 | 29.91 | 4.95% | 599,946 |
| Jul 16, 2025 | 27.45 | 28.80 | 27.20 | 28.50 | 28.50 | 3.83% | 175,495 |
| Jul 15, 2025 | 27.45 | 27.85 | 27.32 | 27.45 | 27.45 | - | 8,882 |