Grand Capital for Financial Investments (EGX:GRCA)
Egypt
· Delayed Price · Currency is EGP 53.90
-0.54 (-0.99%)
At close: Apr 28, 2026
EGX:GRCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.44 | 54.90 | 53.00 | 53.90 | 53.90 | -0.99% | 112,044 |
| Apr 27, 2026 | 54.79 | 54.98 | 54.22 | 54.44 | 54.44 | -0.64% | 32,935 |
| Apr 26, 2026 | 55.08 | 55.90 | 54.20 | 54.79 | 54.79 | -0.53% | 135,711 |
| Apr 23, 2026 | 54.67 | 55.68 | 54.10 | 55.08 | 55.08 | 0.75% | 98,421 |
| Apr 22, 2026 | 55.31 | 55.79 | 54.40 | 54.67 | 54.67 | -1.16% | 76,446 |
| Apr 21, 2026 | 54.08 | 56.50 | 53.00 | 55.31 | 55.31 | 2.27% | 193,597 |
| Apr 20, 2026 | 54.58 | 55.00 | 54.02 | 54.08 | 54.08 | -0.92% | 110,307 |
| Apr 19, 2026 | 55.04 | 55.54 | 54.31 | 54.58 | 54.58 | -0.84% | 84,316 |
| Apr 16, 2026 | 55.29 | 55.29 | 54.12 | 55.04 | 55.04 | -0.45% | 101,344 |
| Apr 15, 2026 | 54.35 | 55.50 | 54.01 | 55.29 | 55.29 | 1.73% | 123,903 |
| Apr 14, 2026 | 55.48 | 55.98 | 54.00 | 54.35 | 54.35 | -2.04% | 110,934 |
| Apr 9, 2026 | 55.44 | 56.60 | 54.22 | 55.48 | 55.48 | 0.07% | 130,553 |
| Apr 8, 2026 | 53.98 | 56.90 | 54.11 | 55.44 | 55.44 | 2.70% | 173,427 |
| Apr 7, 2026 | 55.19 | 55.70 | 53.05 | 53.98 | 53.98 | -2.19% | 91,449 |
| Apr 6, 2026 | 56.70 | 59.59 | 46.00 | 55.19 | 55.19 | -2.66% | 250,106 |
| Apr 5, 2026 | 55.78 | 57.99 | 55.05 | 56.70 | 56.70 | 1.65% | 112,073 |
| Apr 2, 2026 | 54.86 | 56.00 | 54.00 | 55.78 | 55.78 | 1.68% | 190,001 |
| Apr 1, 2026 | 52.52 | 55.49 | 52.03 | 54.86 | 54.86 | 4.46% | 235,655 |
| Mar 31, 2026 | 53.98 | 54.88 | 52.37 | 52.52 | 52.52 | -2.70% | 66,893 |
| Mar 30, 2026 | 54.96 | 55.95 | 52.60 | 53.98 | 53.98 | -1.78% | 159,763 |
| Mar 29, 2026 | 53.30 | 55.00 | 52.00 | 54.96 | 54.96 | 3.11% | 180,848 |
| Mar 26, 2026 | 53.52 | 54.50 | 52.03 | 53.30 | 53.30 | -0.41% | 109,254 |
| Mar 25, 2026 | 54.55 | 55.74 | 53.01 | 53.52 | 53.52 | -1.89% | 154,864 |
| Mar 24, 2026 | 55.75 | 56.35 | 54.25 | 54.55 | 54.55 | -2.15% | 100,027 |
| Mar 18, 2026 | 56.47 | 57.44 | 55.11 | 55.75 | 55.75 | -1.28% | 116,697 |
| Mar 17, 2026 | 55.07 | 56.50 | 54.12 | 56.47 | 56.47 | 2.54% | 245,993 |
| Mar 16, 2026 | 54.51 | 55.77 | 54.11 | 55.07 | 55.07 | 1.03% | 160,032 |
| Mar 15, 2026 | 53.32 | 55.20 | 53.26 | 54.51 | 54.51 | 2.23% | 241,988 |
| Mar 12, 2026 | 52.04 | 53.74 | 51.55 | 53.32 | 53.32 | 2.46% | 186,573 |
| Mar 11, 2026 | 49.10 | 52.98 | 48.61 | 52.04 | 52.04 | 5.99% | 281,889 |
| Mar 10, 2026 | 49.45 | 50.22 | 48.60 | 49.10 | 49.10 | -0.71% | 123,672 |
| Mar 9, 2026 | 48.36 | 49.50 | 47.99 | 49.45 | 49.45 | 2.25% | 186,455 |
| Mar 8, 2026 | 45.51 | 49.50 | 45.30 | 48.36 | 48.36 | 6.26% | 355,682 |
| Mar 5, 2026 | 45.84 | 46.43 | 44.05 | 45.51 | 45.51 | -0.72% | 56,995 |
| Mar 4, 2026 | 44.16 | 46.00 | 43.56 | 45.84 | 45.84 | 3.80% | 107,852 |
| Mar 3, 2026 | 42.03 | 50.43 | 41.62 | 44.16 | 44.16 | 5.07% | 217,811 |
| Mar 2, 2026 | 42.03 | 43.49 | 41.52 | 42.03 | 42.03 | - | 68,196 |
| Mar 1, 2026 | 43.89 | 43.80 | 38.10 | 42.03 | 42.03 | -4.24% | 110,378 |
| Feb 26, 2026 | 42.62 | 44.20 | 41.21 | 43.89 | 43.89 | 2.98% | 105,093 |
| Feb 25, 2026 | 43.51 | 45.45 | 42.00 | 42.62 | 42.62 | -2.05% | 256,580 |
| Feb 24, 2026 | 40.95 | 45.00 | 40.00 | 43.51 | 43.51 | 6.25% | 459,093 |
| Feb 23, 2026 | 38.37 | 41.99 | 38.00 | 40.95 | 40.95 | 6.72% | 310,305 |
| Feb 22, 2026 | 37.83 | 39.30 | 36.10 | 38.37 | 38.37 | 1.43% | 53,909 |
| Feb 19, 2026 | 38.73 | 39.55 | 37.52 | 37.83 | 37.83 | -2.32% | 82,779 |
| Feb 18, 2026 | 38.00 | 39.50 | 37.90 | 38.73 | 38.73 | 1.92% | 366,836 |
| Feb 17, 2026 | 37.10 | 38.45 | 36.00 | 38.00 | 38.00 | 2.43% | 471,599 |
| Feb 16, 2026 | 36.63 | 38.43 | 36.50 | 37.10 | 37.10 | 1.28% | 239,237 |
| Feb 15, 2026 | 36.62 | 38.00 | 35.30 | 36.63 | 36.63 | 0.03% | 317,893 |
| Feb 12, 2026 | 34.14 | 38.70 | 34.00 | 36.62 | 36.62 | 7.26% | 475,205 |
| Feb 11, 2026 | 30.72 | 34.90 | 30.79 | 34.14 | 34.14 | 11.13% | 435,322 |
| Feb 10, 2026 | 29.27 | 31.90 | 28.60 | 30.72 | 30.72 | 4.95% | 205,046 |
| Feb 9, 2026 | 28.55 | 29.87 | 28.13 | 29.27 | 29.27 | 2.52% | 22,375 |
| Feb 8, 2026 | 29.21 | 29.50 | 28.12 | 28.55 | 28.55 | -2.26% | 34,962 |
| Feb 5, 2026 | 29.21 | 29.60 | 28.23 | 29.21 | 29.21 | - | 7,682 |
| Feb 4, 2026 | 28.20 | 29.90 | 27.11 | 29.21 | 29.21 | 3.58% | 42,061 |
| Feb 3, 2026 | 26.67 | 28.45 | 26.99 | 28.20 | 28.20 | 5.74% | 62,967 |
| Feb 2, 2026 | 26.67 | 27.40 | 26.67 | 26.67 | 26.67 | - | 11,317 |
| Feb 1, 2026 | 26.98 | 28.00 | 26.01 | 26.67 | 26.67 | -1.15% | 29,317 |
| Jan 28, 2026 | 26.97 | 27.74 | 25.70 | 26.98 | 26.98 | 0.04% | 100,588 |
| Jan 27, 2026 | 27.47 | 28.67 | 26.85 | 26.97 | 26.97 | -1.82% | 103,339 |
| Jan 26, 2026 | 27.48 | 28.70 | 27.00 | 27.47 | 27.47 | -0.04% | 72,055 |
| Jan 25, 2026 | 28.05 | 28.50 | 27.11 | 27.48 | 27.48 | -2.03% | 19,397 |
| Jan 22, 2026 | 28.07 | 29.24 | 27.60 | 28.05 | 28.05 | -0.07% | 34,121 |
| Jan 21, 2026 | 29.07 | 30.15 | 27.81 | 28.07 | 28.07 | -3.44% | 91,597 |
| Jan 20, 2026 | 30.23 | 30.49 | 29.00 | 29.07 | 29.07 | -3.84% | 28,714 |
| Jan 19, 2026 | 28.76 | 30.49 | 28.15 | 30.23 | 30.23 | 5.11% | 46,957 |
| Jan 18, 2026 | 28.00 | 29.95 | 27.95 | 28.76 | 28.76 | 2.71% | 14,849 |
| Jan 15, 2026 | 28.59 | 29.39 | 27.42 | 28.00 | 28.00 | -2.06% | 37,681 |
| Jan 14, 2026 | 28.59 | 30.25 | 28.10 | 28.59 | 28.59 | - | 65,416 |
| Jan 13, 2026 | 29.29 | 29.87 | 28.40 | 28.59 | 28.59 | -2.39% | 14,637 |
| Jan 12, 2026 | 29.74 | 31.49 | 29.01 | 29.29 | 29.29 | -1.51% | 80,475 |
| Jan 11, 2026 | 30.32 | 30.99 | 29.51 | 29.74 | 29.74 | -1.91% | 15,468 |
| Jan 8, 2026 | 30.79 | 31.88 | 29.76 | 30.32 | 30.32 | -1.53% | 99,376 |
| Jan 6, 2026 | 30.05 | 31.68 | 29.66 | 30.79 | 30.79 | 2.46% | 120,357 |
| Jan 5, 2026 | 30.95 | 31.35 | 29.50 | 30.05 | 30.05 | -2.91% | 45,966 |
| Jan 4, 2026 | 30.09 | 32.00 | 30.10 | 30.95 | 30.95 | 2.86% | 23,666 |
| Dec 31, 2025 | 32.14 | 32.50 | 30.01 | 30.09 | 30.09 | -6.38% | 48,935 |
| Dec 30, 2025 | 30.20 | 32.95 | 29.53 | 32.14 | 32.14 | 6.42% | 77,581 |
| Dec 29, 2025 | 30.95 | 31.00 | 29.40 | 30.20 | 30.20 | -2.42% | 41,734 |
| Dec 28, 2025 | 30.66 | 31.39 | 30.04 | 30.95 | 30.95 | 0.95% | 19,872 |
| Dec 25, 2025 | 29.68 | 31.85 | 29.89 | 30.66 | 30.66 | 3.30% | 27,402 |
| Dec 24, 2025 | 29.72 | 30.93 | 29.30 | 29.68 | 29.68 | -0.13% | 17,050 |
| Dec 23, 2025 | 30.84 | 31.20 | 29.30 | 29.72 | 29.72 | -3.63% | 37,844 |
| Dec 22, 2025 | 31.01 | 31.98 | 30.40 | 30.84 | 30.84 | -0.55% | 34,531 |
| Dec 21, 2025 | 31.02 | 31.94 | 30.50 | 31.01 | 31.01 | -0.03% | 43,689 |
| Dec 18, 2025 | 31.30 | 31.99 | 30.70 | 31.02 | 31.02 | -0.89% | 36,551 |
| Dec 17, 2025 | 31.10 | 32.00 | 30.11 | 31.30 | 31.30 | 0.64% | 122,265 |
| Dec 16, 2025 | 31.02 | 31.70 | 30.77 | 31.10 | 31.10 | 0.26% | 83,851 |
| Dec 15, 2025 | 32.81 | 33.59 | 31.00 | 31.02 | 31.02 | -5.46% | 71,061 |
| Dec 14, 2025 | 32.30 | 33.95 | 31.50 | 32.81 | 32.81 | 1.58% | 58,868 |
| Dec 11, 2025 | 32.11 | 33.00 | 31.30 | 32.30 | 32.30 | 0.59% | 76,306 |
| Dec 10, 2025 | 32.25 | 32.77 | 31.25 | 32.11 | 32.11 | -0.43% | 187,054 |
| Dec 9, 2025 | 31.55 | 33.50 | 30.60 | 32.25 | 32.25 | 2.22% | 315,458 |
| Dec 8, 2025 | 30.90 | 31.75 | 30.35 | 31.55 | 31.55 | 2.10% | 205,234 |
| Dec 7, 2025 | 29.30 | 30.97 | 29.01 | 30.90 | 30.90 | 5.46% | 165,134 |
| Dec 4, 2025 | 29.35 | 29.89 | 29.03 | 29.30 | 29.30 | -0.17% | 130,046 |
| Dec 3, 2025 | 30.00 | 30.68 | 29.00 | 29.35 | 29.35 | -2.17% | 260,693 |
| Dec 2, 2025 | 29.01 | 31.15 | 28.50 | 30.00 | 30.00 | 3.41% | 417,678 |
| Dec 1, 2025 | 28.55 | 29.70 | 28.00 | 29.01 | 29.01 | 1.61% | 344,306 |
| Nov 30, 2025 | 27.89 | 29.00 | 28.00 | 28.55 | 28.55 | 2.37% | 144,916 |