Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 8.600 | 8.610 | 7.380 | 7.490 | 7.490 | 1,845,693 |
| 2026-10-15 | 9.030 | 9.100 | 8.570 | 8.610 | 8.610 | 1,153,952 |
| 2026-10-14 | 8.990 | 10.650 | 8.930 | 9.030 | 9.030 | 2,620,863 |
| 2026-10-13 | 9.900 | 9.990 | 8.800 | 8.980 | 8.980 | 1,063,923 |
| 2026-10-12 | 10.300 | 10.860 | 9.800 | 9.840 | 9.840 | 1,108,650 |
| 2026-10-11 | 10.880 | 10.880 | 10.350 | 10.370 | 10.370 | 604,413 |
| 2026-10-07 | 10.680 | 10.900 | 10.510 | 10.900 | 10.900 | 688,160 |
| 2026-10-06 | 10.740 | 11.300 | 10.550 | 10.660 | 10.660 | 1,464,972 |
| 2026-10-05 | 10.990 | 11.260 | 10.300 | 10.690 | 10.690 | 1,747,256 |
| 2026-10-04 | 10.970 | 11.500 | 10.530 | 10.780 | 10.780 | 2,025,268 |
| 2026-10-01 | 10.240 | 11.100 | 9.960 | 10.820 | 10.820 | 2,014,220 |
| 2026-09-30 | 10.850 | 10.850 | 9.770 | 10.240 | 10.240 | 528,332 |
| 2026-09-29 | 10.730 | 11.130 | 10.150 | 10.790 | 10.790 | 1,213,627 |
| 2026-09-28 | 11.500 | 11.590 | 10.630 | 11.140 | 11.140 | 3,875,803 |
| 2026-09-27 | 10.630 | 12.250 | 10.630 | 11.320 | 11.320 | 7,107,199 |
| 2026-09-24 | 10.220 | 11.240 | 9.990 | 10.700 | 10.700 | 7,964,912 |
| 2026-09-23 | 9.140 | 10.950 | 9.030 | 10.250 | 10.250 | 7,025,283 |
| 2026-09-22 | 8.800 | 9.470 | 8.700 | 9.140 | 9.140 | 2,216,518 |
| 2026-09-21 | 8.700 | 9.490 | 8.450 | 8.660 | 8.660 | 2,535,049 |
| 2026-09-20 | 8.750 | 9.000 | 8.630 | 8.700 | 8.700 | 1,126,359 |
| 2026-09-17 | 8.530 | 8.800 | 8.530 | 8.750 | 8.750 | 957,588 |
| 2026-09-16 | 8.700 | 8.900 | 8.520 | 8.540 | 8.540 | 174,204 |
| 2026-09-15 | 8.580 | 8.910 | 8.570 | 8.700 | 8.700 | 413,718 |
| 2026-09-14 | 8.840 | 8.850 | 8.500 | 8.570 | 8.570 | 583,003 |
| 2026-09-13 | 9.140 | 9.140 | 8.810 | 8.850 | 8.850 | 403,070 |
| 2026-09-10 | 9.120 | 9.300 | 8.850 | 9.040 | 9.040 | 741,779 |
| 2026-09-09 | 9.500 | 9.500 | 8.180 | 9.120 | 9.120 | 982,215 |
| 2026-09-08 | 9.850 | 9.850 | 9.380 | 9.400 | 9.400 | 757,353 |
| 2026-09-07 | 9.790 | 9.870 | 9.600 | 9.730 | 9.730 | 659,687 |
| 2026-09-06 | 10.000 | 10.140 | 9.600 | 9.670 | 9.670 | 1,229,568 |
| 2026-09-03 | 9.670 | 10.090 | 9.660 | 9.940 | 9.940 | 2,604,426 |
| 2026-09-02 | 9.680 | 9.680 | 9.400 | 9.600 | 9.600 | 2,308,860 |
| 2026-09-01 | 9.150 | 9.500 | 9.070 | 9.500 | 9.500 | 2,491,670 |
| 2026-08-31 | 9.260 | 9.430 | 8.900 | 9.010 | 9.010 | 1,576,980 |
| 2026-08-30 | 9.500 | 9.750 | 9.300 | 9.320 | 9.320 | 1,154,095 |
| 2026-08-26 | 9.420 | 9.610 | 9.170 | 9.480 | 9.480 | 1,074,197 |
| 2026-08-25 | 8.760 | 9.650 | 8.750 | 9.320 | 9.320 | 3,586,541 |
| 2026-08-24 | 8.920 | 8.930 | 8.700 | 8.760 | 8.760 | 278,535 |
| 2026-08-23 | 8.700 | 8.880 | 8.700 | 8.820 | 8.820 | 415,039 |
| 2026-08-20 | 8.700 | 8.800 | 8.530 | 8.690 | 8.690 | 308,634 |
| 2026-08-19 | 8.760 | 8.990 | 8.670 | 8.690 | 8.690 | 771,715 |
| 2026-08-18 | 8.900 | 9.020 | 8.730 | 8.750 | 8.750 | 416,359 |
| 2026-08-17 | 8.830 | 9.040 | 8.740 | 8.900 | 8.900 | 798,764 |
| 2026-08-16 | 8.750 | 8.890 | 8.560 | 8.830 | 8.830 | 1,000,192 |
| 2026-08-13 | 8.710 | 8.890 | 8.580 | 8.750 | 8.750 | 740,114 |
| 2026-08-12 | 8.980 | 9.650 | 8.690 | 8.710 | 8.710 | 2,591,230 |
| 2026-08-11 | 8.170 | 9.760 | 8.170 | 8.980 | 8.980 | 4,992,896 |
| 2026-08-10 | 8.510 | 8.530 | 8.100 | 8.170 | 8.170 | 754,656 |
| 2026-08-09 | 8.840 | 8.840 | 8.500 | 8.510 | 8.510 | 943,504 |
| 2026-08-06 | 8.740 | 8.890 | 8.630 | 8.840 | 8.840 | 1,543,382 |
| 2026-08-05 | 8.710 | 8.780 | 8.630 | 8.740 | 8.740 | 577,518 |
| 2026-08-04 | 8.820 | 8.920 | 8.660 | 8.710 | 8.710 | 830,997 |
| 2026-08-03 | 8.850 | 9.100 | 8.780 | 8.820 | 8.820 | 1,641,266 |
| 2026-08-02 | 8.840 | 9.090 | 8.730 | 8.850 | 8.850 | 1,987,652 |
| 2026-07-30 | 8.860 | 8.930 | 8.600 | 8.840 | 8.840 | 1,602,806 |
| 2026-07-29 | 8.760 | 8.880 | 8.700 | 8.860 | 8.860 | 1,370,349 |
| 2026-07-28 | 8.750 | 8.860 | 8.670 | 8.760 | 8.760 | 921,916 |
| 2026-07-27 | 8.800 | 8.930 | 8.750 | 8.800 | 8.800 | 773,639 |
| 2026-07-26 | 8.660 | 8.860 | 8.600 | 8.790 | 8.790 | 1,699,070 |
| 2026-07-22 | 8.630 | 8.780 | 8.500 | 8.710 | 8.710 | 1,938,675 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-02 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.