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: Dec 3, 2025
EGX:GTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 9,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,217 |
| Oct 5, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 12,897 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,000 |
| Oct 1, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 27,800 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 67,156 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 133,651 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Sep 24, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 3,540 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,083 |
| Sep 22, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | - | 2,639 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 105,519 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 594 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 668 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,400 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,600 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,484 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,698 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,320 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,890 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,083 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,361 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,007 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,001 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,207 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,700 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,636 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,443 |
| Aug 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 550 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,154 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,879 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,201 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,200 |
| Jul 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 156,674 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,729 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 263,298 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,990 |
| Jul 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,013 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,856 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,070 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,833 |
| Jul 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,135 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,817 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,691 |
| Jul 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,750 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 78,124 |