Skip to main content
Grand Capital for Financial Investments (EGX:GRCA)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.35
-0.65 (-2.17%)
At close: Dec 3, 2025

EGX:GRCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529.3529.8929.0329.3029.30-0.17%130,046
Dec 3, 202530.0030.6829.0029.3529.35-2.17%260,693
Dec 2, 202529.0131.1528.5030.0030.003.41%417,678
Dec 1, 202528.5529.7028.0029.0129.011.61%344,306
Nov 30, 202527.8929.0028.0028.5528.552.37%144,916
Nov 27, 202527.1428.7026.5027.8927.892.76%754,455
Nov 26, 202526.5627.5026.2227.1427.142.18%59,373
Nov 25, 202526.3627.2426.3026.5626.560.76%146,988
Nov 24, 202527.0027.4726.2626.3626.36-2.37%108,574
Nov 23, 202526.6927.7026.3327.0027.001.16%230,996
Nov 20, 202526.3827.2526.0126.6926.691.18%394,846
Nov 19, 202525.8026.7625.8226.3826.382.25%206,414
Nov 18, 202525.5326.6725.3525.8025.801.06%125,125
Nov 17, 202524.9526.5024.0025.5325.532.32%254,642
Nov 16, 202525.1725.6524.6524.9524.95-0.87%159,195
Nov 13, 202525.5925.6525.0025.1725.17-1.64%51,678
Nov 12, 202525.5826.0025.0725.5925.590.04%338,259
Nov 11, 202525.5426.2424.5525.5825.580.16%272,675
Nov 10, 202524.1426.9424.0225.5425.545.80%761,167
Nov 9, 202524.4624.8724.0224.1424.14-1.31%27,512
Nov 6, 202524.3924.8724.0124.4624.460.29%49,006
Nov 5, 202524.6525.0724.2224.3924.39-1.05%96,959
Nov 4, 202524.8825.2324.5224.6524.65-0.92%95,387
Nov 3, 202524.6525.1324.2524.8824.880.93%54,269
Nov 2, 202524.4224.7724.0524.6524.650.94%90,146
Oct 30, 202524.0924.6024.0124.4224.421.37%63,938
Oct 29, 202524.0524.2523.9624.0924.090.17%23,053
Oct 28, 202523.8924.3023.7924.0524.050.67%145,506
Oct 27, 202524.1124.2923.8823.8923.89-0.91%62,338
Oct 26, 202524.0024.4023.8624.1124.110.46%76,105
Oct 23, 202524.0024.4823.8724.0024.00-54,071
Oct 22, 202524.0324.2723.7824.0024.00-0.12%57,748
Oct 21, 202524.1224.4023.8524.0324.03-0.37%85,039
Oct 20, 202523.8124.6023.8224.1224.121.30%156,966
Oct 19, 202524.1224.5023.7223.8123.81-1.29%107,732
Oct 16, 202523.9924.4623.8024.1224.120.54%148,825
Oct 15, 202523.8424.1323.3323.9923.990.63%28,105
Oct 14, 202524.0124.2023.7323.8423.84-0.71%47,561
Oct 13, 202523.9024.1523.3224.0124.010.46%112,469
Oct 12, 202524.0224.2023.7023.9023.90-0.50%47,642
Oct 8, 202524.1824.5023.9524.0224.02-0.66%176,470
Oct 7, 202524.4424.5424.0324.1824.18-1.06%93,424
Oct 6, 202524.2824.8624.0224.4424.440.66%150,669
Oct 5, 202524.5625.3324.2624.2824.28-1.14%281,889
Oct 2, 202525.0525.7924.1024.5624.56-1.96%125,053
Oct 1, 202524.5027.0024.6025.0525.052.24%1,071,611
Sep 30, 202524.1825.8824.0424.5024.501.32%217,043
Sep 29, 202524.0124.3523.9524.1824.180.71%72,472
Sep 28, 202524.3224.8823.8924.0124.01-1.27%250,180
Sep 25, 202524.1624.8024.1124.3224.320.66%248,744
Sep 24, 202523.4024.5023.6524.1624.163.25%286,499
Sep 23, 202523.0723.9022.8023.4023.401.43%55,277
Sep 22, 202523.2723.7522.8823.0723.07-0.86%59,728
Sep 21, 202523.5124.2823.1723.2723.27-1.02%75,898
Sep 18, 202523.2324.3922.5223.5123.511.21%267,872
Sep 17, 202523.0123.7522.5423.2323.230.96%66,206
Sep 16, 202523.5424.1422.8223.0123.01-2.25%136,585
Sep 15, 202524.2824.7023.5023.5423.54-3.05%303,791
Sep 14, 202524.2624.9023.7024.2824.280.08%302,307
Sep 11, 202523.8224.8723.8124.2624.261.85%193,149
Sep 10, 202523.0024.4022.8123.8223.823.57%282,990
Sep 9, 202522.8823.9922.8823.0023.000.52%165,849
Sep 8, 202523.5424.4822.8022.8822.88-2.80%122,921
Sep 7, 202523.9624.1822.8023.5423.54-1.75%155,866
Sep 3, 202524.2024.8423.6323.9623.96-0.99%71,862
Sep 2, 202524.6825.5123.5124.2024.20-1.94%370,425
Sep 1, 202523.9826.3024.0124.6824.682.92%748,579
Aug 31, 202524.3725.8823.6523.9823.98-1.60%389,454
Aug 28, 202525.4727.9023.8024.3724.37-4.32%588,646
Aug 27, 202521.2325.4721.0025.4725.4719.97%1,274,029
Aug 26, 202518.1021.5018.1121.2321.2317.29%861,083
Aug 25, 202518.8519.8918.0118.1018.10-3.98%123,327
Aug 24, 202519.0819.5618.7518.8518.85-1.21%81,712
Aug 21, 202518.8321.4919.0019.0819.081.33%441,980
Aug 20, 202519.9421.9518.7618.8318.83-5.57%262,007
Aug 19, 202518.0021.4918.5619.9419.9410.78%466,346
Aug 18, 202515.0018.0014.0118.0018.0020.00%334,269
Aug 17, 202515.0015.0014.1515.0015.00-4,275
Aug 14, 202514.7115.1814.6715.0015.001.97%41,163
Aug 13, 202513.7014.8013.3214.7114.717.37%30,799
Aug 12, 202513.7013.8013.5713.7013.70-5,740
Aug 11, 202513.7013.8513.5113.7013.70-840
Aug 10, 202513.7014.5013.3213.7013.70-3,172
Aug 7, 202513.7714.4813.6013.7013.70-0.51%62,888
Aug 6, 202513.7714.6913.5413.7713.77-9,354
Aug 5, 202514.1014.4913.3313.7713.77-2.34%60,898
Aug 4, 202514.9914.9013.1114.1014.10-5.94%116,598
Aug 3, 202514.9915.0014.2014.9914.99-18,201
Jul 31, 202513.6315.0013.4014.9914.999.98%59,319
Jul 30, 202513.6313.5113.4013.6313.63-6,773
Jul 29, 202513.4214.0013.2513.6313.631.56%24,527
Jul 28, 202513.1514.0013.0013.4213.422.05%40,069
Jul 27, 202513.1513.5013.0013.1513.15-16,034
Jul 23, 202513.2313.3312.9813.1513.15-0.60%27,567
Jul 22, 202513.2313.0213.0013.2313.23-5,600
Jul 21, 202513.0513.4712.2613.2313.231.38%25,294
Jul 20, 202513.0513.4712.1513.0513.05-5,159
Jul 17, 202513.0513.4813.0013.0513.05-17,952
Jul 16, 202513.0513.3712.9913.0513.05-3,067
Jul 15, 202513.0513.0012.9913.0513.05-10,654