Grand Investment Capital (GRCA) Stock Price History
- Data since
- 2009
- Trading days recorded
- 2,846
- All-time high
- 68.95 EGP
- All-time low
- 3.18 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 64.10 | 65.80 | 61.60 | 62.40 | 594,092 | |
| 63.91 | 68.95 | 63.52 | 64.10 | 949,455 | |
| 61.67 | 68.00 | 61.67 | 63.91 | 1,043,355 | |
| 54.91 | 65.89 | 54.91 | 61.67 | 872,270 | |
| 53.95 | 56.48 | 52.26 | 54.91 | 123,597 | |
| 51.87 | 54.35 | 51.60 | 54.19 | 116,831 | |
| 51.49 | 52.65 | 51.00 | 51.87 | 43,207 | |
| 48.95 | 54.00 | 48.74 | 51.49 | 257,433 | |
| 49.23 | 49.99 | 48.00 | 48.95 | 56,111 | |
| 49.63 | 50.77 | 48.01 | 49.23 | 51,343 | |
| 50.16 | 51.30 | 48.75 | 49.97 | 67,009 | |
| 51.61 | 52.60 | 50.14 | 50.16 | 80,924 | |
| 51.72 | 53.79 | 51.31 | 51.61 | 59,303 | |
| 52.29 | 53.30 | 51.60 | 51.81 | 28,353 | |
| 52.77 | 53.80 | 51.40 | 52.29 | 25,066 | |
| 52.78 | 53.10 | 51.55 | 53.10 | 30,335 | |
| 52.35 | 53.00 | 51.45 | 52.78 | 53,530 | |
| 53.16 | 54.50 | 51.01 | 53.00 | 43,798 | |
| 53.50 | 53.75 | 51.40 | 53.16 | 53,130 | |
| 53.16 | 54.60 | 50.26 | 53.50 | 72,322 | |
| 52.85 | 58.74 | 52.75 | 53.16 | 119,860 | |
| 53.23 | 53.95 | 52.75 | 53.42 | 34,947 | |
| 54.62 | 55.48 | 53.13 | 53.23 | 27,358 | |
| 53.35 | 55.90 | 52.61 | 55.20 | 76,248 | |
| 55.41 | 55.50 | 52.15 | 53.35 | 26,734 | |
| 54.11 | 55.80 | 53.00 | 55.41 | 106,029 | |
| 54.54 | 54.79 | 53.00 | 53.90 | 31,330 | |
| 52.20 | 54.79 | 50.20 | 54.79 | 136,353 | |
| 54.22 | 55.39 | 52.18 | 52.20 | 45,278 | |
| 54.49 | 55.50 | 54.00 | 54.22 | 52,958 | |
| 55.28 | 55.75 | 53.16 | 54.49 | 54,783 | |
| 57.93 | 58.82 | 54.50 | 55.28 | 147,703 | |
| 57.43 | 60.50 | 57.33 | 57.93 | 313,768 | |
| 57.21 | 58.46 | 57.03 | 57.43 | 42,737 | |
| 58.63 | 58.79 | 56.99 | 57.21 | 55,540 | |
| 58.94 | 59.36 | 58.00 | 58.63 | 31,651 | |
| 58.48 | 59.76 | 58.30 | 58.94 | 62,013 | |
| 58.00 | 59.79 | 58.00 | 58.48 | 128,331 | |
| 57.03 | 57.96 | 56.73 | 57.67 | 49,330 | |
| 58.40 | 58.40 | 56.72 | 57.03 | 100,752 | |
| 58.76 | 59.88 | 58.00 | 58.71 | 150,707 | |
| 58.68 | 59.93 | 58.31 | 58.76 | 159,321 | |
| 59.97 | 60.25 | 57.13 | 58.68 | 196,937 | |
| 60.20 | 60.45 | 58.51 | 59.97 | 218,581 | |
| 59.49 | 60.50 | 58.01 | 60.20 | 253,030 | |
| 56.31 | 60.95 | 56.31 | 59.49 | 735,420 | |
| 54.43 | 55.00 | 53.36 | 54.09 | 167,468 | |
| 54.84 | 55.00 | 53.74 | 54.43 | 125,533 | |
| 54.87 | 55.24 | 54.28 | 54.84 | 77,371 | |
| 55.44 | 55.55 | 54.07 | 54.87 | 76,849 | |
| 53.92 | 58.50 | 53.62 | 55.44 | 233,104 | |
| 53.00 | 54.50 | 53.00 | 53.92 | 86,219 | |
| 53.60 | 54.00 | 52.51 | 52.87 | 113,418 | |
| 53.90 | 54.88 | 52.61 | 53.60 | 155,242 | |
| 54.44 | 54.90 | 53.00 | 53.90 | 112,044 | |
| 54.79 | 54.98 | 54.22 | 54.44 | 32,935 | |
| 55.08 | 55.90 | 54.20 | 54.79 | 135,711 | |
| 54.67 | 55.68 | 54.10 | 55.08 | 98,421 | |
| 55.31 | 55.79 | 54.40 | 54.67 | 76,446 | |
| 54.08 | 56.50 | 53.00 | 55.31 | 193,597 |
The full price history back to 7 December 2009 is available on the interactive GRCA chart.
Daily OHLC from the Egyptian Exchange; history back to 2009. Prices in Egyptian pounds.