Stock listing

EGX:GIHD Gharbia Islamic Housing Development سهم‎

Follow Gharbia Islamic Housing Development into a list and get an email when it puts out news.

Share price · EGX:GIHD

46.92 EGP -0.26 (-0.6%)

Close on Oct 21, 2026

Past 3 months +8.2% · daily closes, Jul 5, 2026 – Oct 21, 2026, adjusted for splits

Day range: 46.67 – 50.38 EGPOct 21, 2026
Volume: 329,702 sharesOct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · EGX:GIHD · EGP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	46.92	-0.26	-0.6%	48.35	50.38	46.67	329,702
Tue, Oct 20	47.18	-0.40	-0.8%	50.00	51.77	47.08	355,658
Mon, Oct 19	47.58	-5.78	-10.8%	48.50	50.85	45.46	209,075
Thu, Oct 15	53.36	-2.03	-3.7%	55.30	55.79	53.02	177,666
Wed, Oct 14	55.39	-0.45	-0.8%	56.06	57.40	55.01	219,941
Tue, Oct 13	55.84	+1.68	+3.1%	54.99	59.20	54.00	644,445
Mon, Oct 12	54.16	-5.90	-9.8%	60.06	60.06	53.30	222,927
Sun, Oct 11	60.06	-2.28	-3.7%	62.62	63.45	59.76	116,350
Wed, Oct 7	62.34	-1.46	-2.3%	64.01	64.47	62.11	147,589
Tue, Oct 6	63.80	-1.40	-2.1%	65.45	66.99	63.67	244,613
Mon, Oct 5	65.20	-0.34	-0.5%	67.00	68.00	65.16	348,890
Sun, Oct 4	65.54	+2.03	+3.2%	65.00	67.00	63.75	250,997
Thu, Oct 1	63.51	+1.26	+2.0%	63.10	64.65	62.07	185,515
Wed, Sep 30	62.25	-4.64	-6.9%	68.79	68.79	60.90	285,485
Tue, Sep 29	66.89	-0.64	-0.9%	69.00	71.68	66.52	272,911
Mon, Sep 28	67.53	-3.93	-5.5%	71.02	71.99	66.10	180,630
Sun, Sep 27	71.46	-5.03	-6.6%	78.00	78.00	70.30	360,964
Thu, Sep 24	76.49	+2.74	+3.7%	74.45	78.73	73.05	1,230,517
Wed, Sep 23	73.75	+1.31	+1.8%	72.62	75.49	72.38	183,133
Tue, Sep 22	72.44	+0.34	+0.5%	72.97	73.50	72.00	61,906
Mon, Sep 21	72.10	-0.86	-1.2%	72.98	73.00	69.18	304,512
Sun, Sep 20	72.96	-0.44	-0.6%	73.50	75.50	72.65	215,359
Thu, Sep 17	73.40	+0.58	+0.8%	73.00	74.85	72.87	88,595
Wed, Sep 16	72.82	-1.75	-2.3%	74.70	76.00	72.50	171,794
Tue, Sep 15	74.57	+1.57	+2.2%	74.00	74.70	71.11	212,135
Mon, Sep 14	73.00	-1.99	-2.7%	75.00	76.96	71.55	268,394
Sun, Sep 13	74.99	-3.01	-3.9%	77.25	78.75	74.52	396,937
Thu, Sep 10	78.00	+5.00	+6.8%	73.66	78.90	73.66	882,283
Wed, Sep 9	73.00	-0.90	-1.2%	74.55	77.50	73.00	447,037
Tue, Sep 8	73.90	+0.91	+1.2%	72.50	79.90	70.01	1,303,277
Mon, Sep 7	72.99	+1.59	+2.2%	71.99	73.00	70.36	246,216
Sun, Sep 6	71.40	-0.33	-0.5%	72.02	74.00	69.71	266,466
Thu, Sep 3	71.73	+0.01	0.0%	71.75	74.47	70.50	424,970
Wed, Sep 2	71.72	-0.27	-0.4%	72.00	73.48	68.00	364,170
Tue, Sep 1	71.99	+2.90	+4.2%	69.00	72.43	67.71	391,842
Mon, Aug 31	69.09	+4.88	+7.6%	64.31	74.00	64.31	868,027
Sun, Aug 30	64.21	-0.69	-1.1%	65.00	65.75	63.10	116,761
Wed, Aug 26	64.90	+2.90	+4.7%	62.09	64.99	61.61	154,206
Tue, Aug 25	62.00	-1.47	-2.3%	64.06	65.69	62.00	248,274
Mon, Aug 24	63.47	+1.47	+2.4%	63.00	68.47	62.60	630,365
Sun, Aug 23	62.00	+1.30	+2.1%	61.95	64.70	60.71	305,406
Thu, Aug 20	60.70	-2.71	-4.3%	63.41	63.41	58.01	501,192
Wed, Aug 19	63.41	-2.12	-3.2%	65.53	66.30	63.25	137,499
Tue, Aug 18	65.53	-2.17	-3.2%	67.70	69.70	65.50	210,798
Mon, Aug 17	67.70	+2.38	+3.6%	65.32	70.98	64.42	387,446
Sun, Aug 16	65.32	-1.78	-2.7%	67.10	68.75	65.20	432,314
Thu, Aug 13	67.10	-1.40	-2.0%	68.50	71.00	65.70	270,208
Wed, Aug 12	68.50	+1.19	+1.8%	67.31	76.50	63.00	738,843
Tue, Aug 11	67.31	-0.74	-1.1%	68.05	73.00	60.66	756,151
Mon, Aug 10	68.05	+8.16	+13.6%	59.89	71.86	59.53	1,786,413
Sun, Aug 9	59.89	+0.21	+0.4%	59.68	60.68	59.02	177,208
Thu, Aug 6	59.68	+0.03	+0.1%	59.65	61.99	59.58	270,238
Wed, Aug 5	59.65	+0.53	+0.9%	59.12	61.00	59.00	195,465
Tue, Aug 4	59.12	-0.13	-0.2%	59.25	62.19	58.52	406,807
Mon, Aug 3	59.25	+1.65	+2.9%	57.60	61.50	57.60	433,773
Sun, Aug 2	57.60	+0.66	+1.2%	56.94	59.47	56.94	288,605
Thu, Jul 30	56.94	-2.06	-3.5%	59.00	59.75	56.51	327,465
Wed, Jul 29	59.00	-3.00	-4.8%	62.00	63.75	59.00	829,586
Tue, Jul 28	62.00	+1.37	+2.3%	62.24	64.70	61.12	626,577
Mon, Jul 27	60.63	+0.46	+0.8%	61.17	62.40	59.06	634,996
Sun, Jul 26	60.17	+3.66	+6.5%	56.90	65.50	56.66	1,949,260
Wed, Jul 22	56.51	-0.81	-1.4%	57.35	57.97	55.90	663,167
Tue, Jul 21	57.32	+6.02	+11.7%	52.01	61.56	51.68	3,423,851