Gharbia Islamic Housing Development Company (EGX:GIHD)
Egypt
· Delayed Price · Currency is EGP 40.76
-0.07 (-0.17%)
At close: Apr 27, 2026
EGX:GIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26, 2026 | 40.47 | 41.18 | 40.50 | 40.83 | 40.83 | 0.89% | 159,965 |
| Apr 23, 2026 | 39.07 | 41.42 | 39.08 | 40.47 | 40.47 | 3.58% | 346,991 |
| Apr 22, 2026 | 39.25 | 39.50 | 38.90 | 39.07 | 39.07 | -0.46% | 44,652 |
| Apr 21, 2026 | 38.74 | 39.50 | 38.71 | 39.25 | 39.25 | 1.32% | 75,776 |
| Apr 20, 2026 | 39.18 | 39.68 | 38.37 | 38.74 | 38.74 | -1.12% | 55,137 |
| Apr 19, 2026 | 38.26 | 39.70 | 38.67 | 39.18 | 39.18 | 2.40% | 106,920 |
| Apr 16, 2026 | 38.04 | 38.66 | 37.90 | 38.26 | 38.26 | 0.58% | 73,683 |
| Apr 15, 2026 | 38.14 | 38.79 | 37.90 | 38.04 | 38.04 | -0.26% | 60,090 |
| Apr 14, 2026 | 37.54 | 38.99 | 37.41 | 38.14 | 38.14 | 1.60% | 141,766 |
| Apr 9, 2026 | 37.14 | 37.57 | 36.30 | 37.54 | 37.54 | 1.08% | 94,801 |
| Apr 8, 2026 | 36.60 | 37.21 | 36.70 | 37.14 | 37.14 | 1.48% | 27,941 |
| Apr 7, 2026 | 36.70 | 37.39 | 36.40 | 36.60 | 36.60 | -0.27% | 35,137 |
| Apr 6, 2026 | 36.46 | 37.27 | 36.45 | 36.70 | 36.70 | 0.66% | 33,925 |
| Apr 5, 2026 | 36.53 | 36.70 | 36.10 | 36.46 | 36.46 | -0.19% | 32,708 |
| Apr 2, 2026 | 36.57 | 36.70 | 36.20 | 36.53 | 36.53 | -0.11% | 28,112 |
| Apr 1, 2026 | 36.08 | 37.64 | 36.29 | 36.57 | 36.57 | 1.36% | 11,869 |
| Mar 31, 2026 | 36.05 | 36.29 | 35.94 | 36.08 | 36.08 | 0.08% | 33,450 |
| Mar 30, 2026 | 36.16 | 36.90 | 36.00 | 36.05 | 36.05 | -0.30% | 48,101 |
| Mar 29, 2026 | 37.27 | 37.57 | 36.08 | 36.16 | 36.16 | -2.98% | 48,881 |
| Mar 26, 2026 | 37.47 | 38.00 | 37.21 | 37.27 | 37.27 | -0.53% | 53,304 |
| Mar 25, 2026 | 38.24 | 38.73 | 37.21 | 37.47 | 37.47 | -2.01% | 100,220 |
| Mar 24, 2026 | 36.79 | 39.30 | 37.25 | 38.24 | 38.24 | 3.94% | 399,396 |
| Mar 18, 2026 | 35.05 | 38.40 | 35.03 | 36.79 | 36.79 | 4.96% | 496,530 |
| Mar 17, 2026 | 34.49 | 35.35 | 34.52 | 35.05 | 35.05 | 1.62% | 27,127 |
| Mar 16, 2026 | 35.29 | 36.00 | 34.30 | 34.49 | 34.49 | -2.27% | 64,127 |
| Mar 15, 2026 | 35.03 | 35.60 | 35.05 | 35.29 | 35.29 | 0.74% | 71,335 |
| Mar 12, 2026 | 34.95 | 35.75 | 34.70 | 35.03 | 35.03 | 0.23% | 75,544 |
| Mar 11, 2026 | 34.74 | 35.18 | 34.62 | 34.95 | 34.95 | 0.60% | 31,320 |
| Mar 10, 2026 | 34.46 | 35.28 | 34.35 | 34.74 | 34.74 | 0.81% | 84,252 |
| Mar 9, 2026 | 34.32 | 34.90 | 34.35 | 34.46 | 34.46 | 0.41% | 41,153 |
| Mar 8, 2026 | 34.30 | 34.60 | 34.23 | 34.32 | 34.32 | 0.06% | 93,609 |
| Mar 5, 2026 | 34.10 | 34.79 | 33.82 | 34.30 | 34.30 | 0.59% | 78,063 |
| Mar 4, 2026 | 33.77 | 34.20 | 33.40 | 34.10 | 34.10 | 0.98% | 40,386 |
| Mar 3, 2026 | 34.55 | 34.79 | 33.45 | 33.77 | 33.77 | -2.26% | 52,672 |
| Mar 2, 2026 | 34.10 | 35.89 | 34.01 | 34.55 | 34.55 | 1.32% | 69,055 |
| Mar 1, 2026 | 36.50 | 34.35 | 31.30 | 34.10 | 34.10 | -6.58% | 84,662 |
| Feb 26, 2026 | 36.24 | 36.97 | 36.00 | 36.50 | 36.50 | 0.72% | 60,017 |
| Feb 25, 2026 | 37.10 | 37.40 | 36.12 | 36.24 | 36.24 | -2.32% | 42,187 |
| Feb 24, 2026 | 36.71 | 38.96 | 36.80 | 37.10 | 37.10 | 1.06% | 123,420 |
| Feb 23, 2026 | 36.64 | 37.24 | 36.51 | 36.71 | 36.71 | 0.19% | 42,771 |
| Feb 22, 2026 | 38.09 | 38.81 | 36.62 | 36.64 | 36.64 | -3.81% | 84,208 |
| Feb 19, 2026 | 39.17 | 39.30 | 38.00 | 38.09 | 38.09 | -2.76% | 53,266 |
| Feb 18, 2026 | 39.02 | 39.48 | 38.76 | 39.17 | 39.17 | 0.38% | 89,889 |
| Feb 17, 2026 | 39.80 | 39.98 | 39.00 | 39.02 | 39.02 | -1.96% | 109,806 |
| Feb 16, 2026 | 40.03 | 40.30 | 39.80 | 39.80 | 39.80 | -0.57% | 38,779 |
| Feb 15, 2026 | 39.99 | 40.60 | 39.89 | 40.03 | 40.03 | 0.10% | 81,360 |
| Feb 12, 2026 | 40.00 | 40.40 | 39.57 | 39.99 | 39.99 | -0.02% | 46,387 |
| Feb 11, 2026 | 40.28 | 40.61 | 40.00 | 40.00 | 40.00 | -0.70% | 66,784 |
| Feb 10, 2026 | 40.34 | 40.89 | 40.18 | 40.28 | 40.28 | -0.15% | 75,157 |
| Feb 9, 2026 | 41.74 | 42.00 | 40.12 | 40.34 | 40.34 | -3.35% | 128,674 |
| Feb 8, 2026 | 41.02 | 42.75 | 41.22 | 41.74 | 41.74 | 1.76% | 239,514 |
| Feb 5, 2026 | 39.95 | 41.97 | 39.70 | 41.02 | 41.02 | 2.68% | 428,030 |
| Feb 4, 2026 | 39.76 | 40.76 | 39.87 | 39.95 | 39.95 | 0.48% | 128,522 |
| Feb 3, 2026 | 39.84 | 40.50 | 39.72 | 39.76 | 39.76 | -0.20% | 129,872 |
| Feb 2, 2026 | 38.90 | 40.50 | 38.67 | 39.84 | 39.84 | 2.42% | 193,975 |
| Feb 1, 2026 | 38.40 | 39.35 | 38.50 | 38.90 | 38.90 | 1.30% | 91,181 |
| Jan 28, 2026 | 39.47 | 39.80 | 38.11 | 38.40 | 38.40 | -2.71% | 121,540 |
| Jan 27, 2026 | 40.06 | 40.39 | 39.30 | 39.47 | 39.47 | -1.47% | 56,799 |
| Jan 26, 2026 | 40.81 | 40.94 | 40.00 | 40.06 | 40.06 | -1.84% | 106,628 |
| Jan 25, 2026 | 41.13 | 41.90 | 40.46 | 40.81 | 40.81 | -0.78% | 93,484 |
| Jan 22, 2026 | 41.01 | 42.85 | 41.10 | 41.13 | 41.13 | 0.29% | 200,856 |
| Jan 21, 2026 | 40.16 | 42.15 | 39.78 | 41.01 | 41.01 | 2.12% | 359,432 |
| Jan 20, 2026 | 40.75 | 41.25 | 39.85 | 40.16 | 40.16 | -1.45% | 84,542 |
| Jan 19, 2026 | 39.64 | 41.50 | 39.80 | 40.75 | 40.75 | 2.80% | 130,885 |
| Jan 18, 2026 | 39.19 | 40.65 | 39.40 | 39.64 | 39.64 | 1.15% | 83,323 |
| Jan 15, 2026 | 39.74 | 41.45 | 39.00 | 39.19 | 39.19 | -1.38% | 209,242 |
| Jan 14, 2026 | 41.88 | 42.37 | 39.51 | 39.74 | 39.74 | -5.11% | 109,094 |
| Jan 13, 2026 | 43.30 | 43.99 | 41.81 | 41.88 | 41.88 | -3.28% | 133,614 |
| Jan 12, 2026 | 43.86 | 44.88 | 43.10 | 43.30 | 43.30 | -1.28% | 319,971 |
| Jan 11, 2026 | 41.82 | 44.80 | 42.02 | 43.86 | 43.86 | 4.88% | 792,277 |
| Jan 8, 2026 | 43.57 | 43.95 | 41.50 | 41.82 | 41.82 | -4.02% | 209,025 |
| Jan 6, 2026 | 43.63 | 44.74 | 43.40 | 43.57 | 43.57 | -0.14% | 160,009 |
| Jan 5, 2026 | 43.61 | 44.60 | 43.52 | 43.63 | 43.63 | 0.05% | 166,989 |
| Jan 4, 2026 | 43.82 | 44.50 | 43.59 | 43.61 | 43.61 | -0.48% | 73,878 |
| Dec 31, 2025 | 45.46 | 45.91 | 43.75 | 43.82 | 43.82 | -3.61% | 280,445 |
| Dec 30, 2025 | 46.10 | 47.88 | 45.32 | 45.46 | 45.46 | -1.39% | 357,159 |
| Dec 29, 2025 | 48.47 | 49.50 | 46.05 | 46.10 | 46.10 | -4.89% | 482,130 |
| Dec 28, 2025 | 49.95 | 50.54 | 48.40 | 48.47 | 48.47 | -2.96% | 366,698 |
| Dec 25, 2025 | 50.59 | 51.48 | 49.88 | 49.95 | 49.95 | -1.27% | 381,855 |
| Dec 24, 2025 | 50.32 | 53.90 | 50.44 | 50.59 | 50.59 | 0.54% | 575,844 |
| Dec 23, 2025 | 51.74 | 52.51 | 50.05 | 50.32 | 50.32 | -2.74% | 326,716 |
| Dec 22, 2025 | 52.00 | 57.13 | 51.71 | 51.74 | 51.74 | -0.50% | 1,149,059 |
| Dec 21, 2025 | 44.91 | 52.00 | 45.11 | 52.00 | 52.00 | 15.79% | 1,336,701 |
| Dec 18, 2025 | 44.00 | 46.90 | 42.82 | 44.91 | 44.91 | 2.07% | 287,698 |
| Dec 17, 2025 | 42.87 | 44.65 | 43.00 | 44.00 | 44.00 | 2.64% | 237,320 |
| Dec 16, 2025 | 42.16 | 44.80 | 42.26 | 42.87 | 42.87 | 1.68% | 202,305 |
| Dec 15, 2025 | 41.43 | 43.78 | 41.40 | 42.16 | 42.16 | 1.76% | 166,266 |
| Dec 14, 2025 | 41.21 | 41.95 | 41.15 | 41.43 | 41.43 | 0.53% | 26,693 |
| Dec 11, 2025 | 41.84 | 42.49 | 40.70 | 41.21 | 41.21 | -1.51% | 51,667 |
| Dec 10, 2025 | 42.09 | 43.99 | 41.63 | 41.84 | 41.84 | -0.59% | 169,321 |
| Dec 9, 2025 | 39.23 | 44.60 | 39.82 | 42.09 | 42.09 | 7.29% | 467,830 |
| Dec 8, 2025 | 39.37 | 40.30 | 39.11 | 39.23 | 39.23 | -0.36% | 26,190 |
| Dec 7, 2025 | 39.65 | 40.49 | 39.12 | 39.37 | 39.37 | -0.71% | 30,184 |
| 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 |