GTEX for Commercial and Industrial Investments S.A.E (EGX:GTEX)
Egypt
· Delayed Price · Currency is EGP · Price in USD 0.0340
0.00 (0.00%)
At close: Mar 5, 2026
EGX:GTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,072 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,183 |
| Mar 1, 2026 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 360,875 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 24, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 5,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,000 |
| Feb 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,850 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,366 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,884 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,678 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 38 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 340,191 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 290,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,512 |
| Feb 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 47,407 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 90,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 91,631 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,700 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 556 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 134,948 |
| Jan 27, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 25,001 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,010 |
| Jan 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,066 |
| Jan 22, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 288 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 136,431 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 36,841 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,017 |
| Jan 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,020 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 59,343 |
| Jan 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 66,617 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61,033 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,231 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,634 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 222 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Dec 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61,880 |
| Dec 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,398 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 213,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 69,546 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,218 |
| Dec 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 611,865 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 539,526 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | - | 3,000 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 44,550 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | - | 175,973 |
| Dec 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,350 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 243,269 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,049 |
| Dec 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,600 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 119,945 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 26,152 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 263,881 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,200 |
| Nov 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 45,911 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 96,689 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 149,107 |
| Nov 20, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 31,802 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 48,725 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,547 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 24,793 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,778 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,836 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 47,591 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,954 |
| Nov 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,864 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,449 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,405 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,907 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 269 |
| Nov 2, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 2,772 |
| Oct 30, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 2,100 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,595 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,319 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 26, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 4,000 |
| Oct 23, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 327 |
| Oct 22, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 4,300 |
| Oct 21, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 10,560 |
| Oct 20, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 30,000 |
| Oct 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,200 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,096 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,706 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,337 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94,241 |