Golden Textiles & Clothes Wool (EGX:GTWL)
Egypt
· Delayed Price · Currency is EGP 41.50
-0.18 (-0.43%)
At close: Dec 3, 2025
EGX:GTWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.50 | 42.89 | 41.60 | 41.90 | 41.90 | 0.96% | 29,093 |
| Dec 3, 2025 | 41.68 | 42.30 | 41.40 | 41.50 | 41.50 | -0.43% | 44,645 |
| Dec 2, 2025 | 42.19 | 42.60 | 41.35 | 41.68 | 41.68 | -1.21% | 13,194 |
| Dec 1, 2025 | 41.81 | 42.47 | 41.23 | 42.19 | 42.19 | 0.91% | 21,588 |
| Nov 30, 2025 | 42.13 | 42.39 | 41.65 | 41.81 | 41.81 | -0.76% | 23,552 |
| Nov 27, 2025 | 42.94 | 43.00 | 42.00 | 42.13 | 42.13 | -1.89% | 114,750 |
| Nov 26, 2025 | 43.67 | 44.00 | 42.60 | 42.94 | 42.94 | -1.67% | 45,090 |
| Nov 25, 2025 | 44.27 | 44.80 | 43.51 | 43.67 | 43.67 | -1.36% | 55,830 |
| Nov 24, 2025 | 44.35 | 45.00 | 44.01 | 44.27 | 44.27 | -0.18% | 56,322 |
| Nov 23, 2025 | 45.30 | 45.98 | 44.11 | 44.35 | 44.35 | -2.10% | 84,077 |
| Nov 20, 2025 | 43.98 | 45.40 | 43.60 | 45.30 | 45.30 | 3.00% | 271,823 |
| Nov 19, 2025 | 44.86 | 45.73 | 43.85 | 43.98 | 43.98 | -1.96% | 189,415 |
| Nov 18, 2025 | 45.01 | 45.88 | 44.76 | 44.86 | 44.86 | -0.33% | 54,791 |
| Nov 17, 2025 | 45.76 | 46.50 | 45.00 | 45.01 | 45.01 | -1.64% | 128,220 |
| Nov 16, 2025 | 44.50 | 48.25 | 44.56 | 45.76 | 45.76 | 2.83% | 368,599 |
| Nov 13, 2025 | 44.42 | 45.50 | 44.12 | 44.50 | 44.50 | 0.18% | 139,452 |
| Nov 12, 2025 | 44.72 | 45.18 | 44.20 | 44.42 | 44.42 | -0.67% | 69,121 |
| Nov 11, 2025 | 44.70 | 46.30 | 44.40 | 44.72 | 44.72 | 0.04% | 290,851 |
| Nov 10, 2025 | 44.01 | 45.47 | 43.61 | 44.70 | 44.70 | 1.57% | 210,824 |
| Nov 9, 2025 | 43.37 | 44.40 | 43.51 | 44.01 | 44.01 | 1.48% | 31,948 |
| Nov 6, 2025 | 43.45 | 45.00 | 43.34 | 43.37 | 43.37 | -0.18% | 119,275 |
| Nov 5, 2025 | 43.35 | 44.95 | 43.22 | 43.45 | 43.45 | 0.23% | 176,706 |
| Nov 4, 2025 | 42.19 | 44.21 | 42.11 | 43.35 | 43.35 | 2.75% | 151,763 |
| Nov 3, 2025 | 42.07 | 43.00 | 42.07 | 42.19 | 42.19 | 0.29% | 16,390 |
| Nov 2, 2025 | 42.67 | 43.19 | 41.50 | 42.07 | 42.07 | -1.41% | 47,807 |
| Oct 30, 2025 | 43.02 | 43.59 | 42.54 | 42.67 | 42.67 | -0.81% | 51,562 |
| Oct 29, 2025 | 43.09 | 43.98 | 42.92 | 43.02 | 43.02 | -0.16% | 56,739 |
| Oct 28, 2025 | 42.72 | 45.00 | 42.61 | 43.09 | 43.09 | 0.87% | 196,486 |
| Oct 27, 2025 | 43.90 | 44.50 | 42.55 | 42.72 | 42.72 | -2.69% | 105,465 |
| Oct 26, 2025 | 44.78 | 45.60 | 43.45 | 43.90 | 43.90 | -1.97% | 88,561 |
| Oct 23, 2025 | 45.16 | 45.88 | 44.60 | 44.78 | 44.78 | -0.84% | 51,871 |
| Oct 22, 2025 | 44.90 | 46.97 | 44.95 | 45.16 | 45.16 | 0.58% | 228,517 |
| Oct 21, 2025 | 45.34 | 46.20 | 44.80 | 44.90 | 44.90 | -0.97% | 82,047 |
| Oct 20, 2025 | 44.66 | 46.10 | 44.50 | 45.34 | 45.34 | 1.52% | 163,049 |
| Oct 19, 2025 | 44.53 | 46.29 | 44.21 | 44.66 | 44.66 | 0.29% | 130,811 |
| Oct 16, 2025 | 44.88 | 46.50 | 44.47 | 44.53 | 44.53 | -0.78% | 154,149 |
| Oct 15, 2025 | 43.29 | 47.60 | 43.00 | 44.88 | 44.88 | 3.67% | 563,080 |
| Oct 14, 2025 | 44.72 | 45.84 | 43.17 | 43.29 | 43.29 | -3.20% | 183,490 |
| Oct 13, 2025 | 40.57 | 48.67 | 41.00 | 44.72 | 44.72 | 10.23% | 934,101 |
| Oct 12, 2025 | 40.34 | 42.67 | 40.50 | 40.57 | 40.57 | 0.57% | 181,783 |
| Oct 8, 2025 | 38.35 | 42.79 | 38.00 | 40.34 | 40.34 | 5.19% | 676,534 |
| Oct 7, 2025 | 38.16 | 38.77 | 37.82 | 38.35 | 38.35 | 0.50% | 39,927 |
| Oct 6, 2025 | 38.83 | 39.98 | 38.04 | 38.16 | 38.16 | -1.73% | 56,280 |
| Oct 5, 2025 | 38.78 | 40.46 | 38.78 | 38.83 | 38.83 | 0.13% | 58,215 |
| Oct 2, 2025 | 39.01 | 39.75 | 38.01 | 38.78 | 38.78 | -0.59% | 101,407 |
| Oct 1, 2025 | 37.77 | 40.80 | 38.01 | 39.01 | 39.01 | 3.28% | 377,634 |
| Sep 30, 2025 | 37.01 | 39.39 | 36.85 | 37.77 | 37.77 | 2.05% | 476,411 |
| Sep 29, 2025 | 37.55 | 38.37 | 37.00 | 37.01 | 37.01 | -1.44% | 58,060 |
| Sep 28, 2025 | 37.93 | 38.80 | 37.41 | 37.55 | 37.55 | -1.00% | 111,719 |
| Sep 25, 2025 | 35.43 | 38.00 | 35.53 | 37.93 | 37.93 | 7.06% | 278,604 |
| Sep 24, 2025 | 35.01 | 36.90 | 35.00 | 35.43 | 35.43 | 1.20% | 181,612 |
| Sep 23, 2025 | 35.01 | 35.39 | 34.75 | 35.01 | 35.01 | - | 37,307 |
| Sep 22, 2025 | 35.14 | 35.79 | 34.90 | 35.01 | 35.01 | -0.37% | 23,395 |
| Sep 21, 2025 | 35.37 | 36.26 | 35.00 | 35.14 | 35.14 | -0.65% | 41,045 |
| Sep 18, 2025 | 34.67 | 37.24 | 34.36 | 35.37 | 35.37 | 2.02% | 155,364 |
| Sep 17, 2025 | 34.72 | 35.00 | 33.74 | 34.67 | 34.67 | -0.14% | 46,690 |
| Sep 16, 2025 | 36.67 | 36.98 | 34.50 | 34.72 | 34.72 | -5.32% | 106,618 |
| Sep 15, 2025 | 36.70 | 37.50 | 36.50 | 36.67 | 36.67 | -0.08% | 58,071 |
| Sep 14, 2025 | 37.50 | 38.00 | 36.56 | 36.70 | 36.70 | -2.13% | 63,329 |
| Sep 11, 2025 | 38.07 | 38.60 | 37.45 | 37.50 | 37.50 | -1.50% | 67,041 |
| Sep 10, 2025 | 37.33 | 39.00 | 37.20 | 38.07 | 38.07 | 1.98% | 156,207 |
| Sep 9, 2025 | 36.64 | 39.30 | 36.82 | 37.33 | 37.33 | 1.88% | 245,866 |
| Sep 8, 2025 | 36.98 | 37.55 | 36.55 | 36.64 | 36.64 | -0.92% | 85,469 |
| Sep 7, 2025 | 37.56 | 37.80 | 36.80 | 36.98 | 36.98 | -1.54% | 49,491 |
| Sep 3, 2025 | 37.99 | 38.70 | 37.30 | 37.56 | 37.56 | -1.13% | 47,651 |
| Sep 2, 2025 | 38.15 | 39.00 | 37.78 | 37.99 | 37.99 | -0.42% | 80,070 |
| Sep 1, 2025 | 37.31 | 39.50 | 36.70 | 38.15 | 38.15 | 2.25% | 177,060 |
| Aug 31, 2025 | 37.51 | 38.98 | 37.22 | 37.31 | 37.31 | -0.53% | 90,104 |
| Aug 28, 2025 | 36.70 | 37.88 | 36.53 | 37.51 | 37.51 | 2.21% | 75,334 |
| Aug 27, 2025 | 36.95 | 37.95 | 36.15 | 36.70 | 36.70 | -0.68% | 87,700 |
| Aug 26, 2025 | 37.81 | 38.46 | 36.27 | 36.95 | 36.95 | -2.27% | 105,039 |
| Aug 25, 2025 | 37.33 | 39.68 | 37.34 | 37.81 | 37.81 | 1.29% | 219,456 |
| Aug 24, 2025 | 37.63 | 38.24 | 37.00 | 37.33 | 37.33 | -0.80% | 157,086 |
| Aug 21, 2025 | 38.11 | 39.49 | 37.52 | 37.63 | 37.63 | -1.26% | 157,627 |
| Aug 20, 2025 | 39.72 | 40.20 | 38.02 | 38.11 | 38.11 | -4.05% | 218,293 |
| Aug 19, 2025 | 38.84 | 40.20 | 38.66 | 39.72 | 39.72 | 2.27% | 112,408 |
| Aug 18, 2025 | 40.22 | 41.97 | 38.70 | 38.84 | 38.84 | -3.43% | 267,917 |
| Aug 17, 2025 | 42.07 | 43.38 | 40.12 | 40.22 | 40.22 | -4.40% | 249,936 |
| Aug 14, 2025 | 42.00 | 48.00 | 40.52 | 42.07 | 42.07 | 0.17% | 373,418 |
| Aug 13, 2025 | 39.03 | 42.48 | 39.40 | 42.00 | 42.00 | 7.61% | 201,108 |
| Aug 12, 2025 | 38.38 | 39.98 | 38.31 | 39.03 | 39.03 | 1.69% | 78,751 |
| Aug 11, 2025 | 38.30 | 38.94 | 38.00 | 38.38 | 38.38 | 0.21% | 70,045 |
| Aug 10, 2025 | 38.54 | 39.70 | 38.21 | 38.30 | 38.30 | -0.62% | 83,682 |
| Aug 7, 2025 | 40.75 | 41.90 | 38.25 | 38.54 | 38.54 | -5.42% | 155,216 |
| Aug 6, 2025 | 42.56 | 43.35 | 40.61 | 40.75 | 40.75 | -4.25% | 106,285 |
| Aug 5, 2025 | 40.00 | 45.97 | 40.01 | 42.56 | 42.56 | 6.40% | 368,745 |
| Aug 4, 2025 | 39.47 | 42.50 | 39.04 | 40.00 | 40.00 | 1.34% | 219,060 |
| Aug 3, 2025 | 38.63 | 43.40 | 38.05 | 39.47 | 39.47 | 2.17% | 387,428 |
| Jul 31, 2025 | 38.30 | 40.29 | 38.14 | 38.63 | 38.63 | 0.86% | 148,516 |
| Jul 30, 2025 | 38.89 | 43.60 | 38.00 | 38.30 | 38.30 | -1.52% | 901,023 |
| Jul 29, 2025 | 38.76 | 40.00 | 38.24 | 38.89 | 38.89 | 0.34% | 206,839 |
| Jul 28, 2025 | 38.53 | 40.79 | 37.35 | 38.76 | 38.76 | 0.60% | 387,788 |
| Jul 27, 2025 | 38.01 | 39.50 | 37.00 | 38.53 | 38.53 | 1.37% | 192,834 |
| Jul 23, 2025 | 38.82 | 42.54 | 37.20 | 38.01 | 38.01 | -2.09% | 241,001 |
| Jul 22, 2025 | 43.88 | 46.90 | 37.30 | 38.82 | 38.82 | -11.53% | 359,668 |
| Jul 21, 2025 | 37.79 | 45.30 | 38.00 | 43.88 | 43.88 | 16.12% | 505,955 |
| Jul 20, 2025 | 37.35 | 42.00 | 37.00 | 37.79 | 37.79 | 1.18% | 528,917 |
| Jul 17, 2025 | 31.13 | 37.35 | 31.20 | 37.35 | 37.35 | 19.98% | 652,235 |
| Jul 16, 2025 | 32.23 | 32.59 | 31.00 | 31.13 | 31.13 | -3.41% | 140,118 |
| Jul 15, 2025 | 30.56 | 33.80 | 30.11 | 32.23 | 32.23 | 5.46% | 676,679 |