Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.740 | 3.790 | 3.670 | 3.740 | 3.740 | 28,027 |
| 2024-07-29 | 3.860 | 3.860 | 3.650 | 3.740 | 3.740 | 147,554 |
| 2024-07-28 | 3.860 | 3.900 | 3.760 | 3.860 | 3.860 | 75,768 |
| 2024-07-24 | 3.900 | 3.950 | 3.800 | 3.860 | 3.860 | 126,335 |
| 2024-07-23 | 3.930 | 3.990 | 3.840 | 3.900 | 3.900 | 92,177 |
| 2024-07-22 | 4.150 | 4.150 | 3.890 | 3.930 | 3.930 | 138,994 |
| 2024-07-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-18 | 4.220 | 4.280 | 3.920 | 4.220 | 4.220 | 61,225 |
| 2024-07-17 | 4.150 | 4.470 | 4.060 | 4.220 | 4.220 | 178,376 |
| 2024-07-16 | 3.830 | 4.200 | 3.780 | 4.150 | 4.150 | 1,722,819 |
| 2024-07-15 | 3.990 | 4.130 | 3.750 | 3.830 | 3.830 | 372,790 |
| 2024-07-14 | 3.830 | 4.040 | 3.750 | 3.990 | 3.990 | 316,962 |
| 2024-07-10 | 3.960 | 4.010 | 3.730 | 3.830 | 3.830 | 207,060 |
| 2024-07-09 | 3.760 | 4.000 | 3.650 | 3.960 | 3.960 | 212,838 |
| 2024-07-08 | 3.830 | 3.900 | 3.700 | 3.760 | 3.760 | 103,296 |
| 2024-07-07 | 3.790 | 3.910 | 3.730 | 3.830 | 3.830 | 193,148 |
| 2024-07-04 | 3.790 | 3.990 | 3.710 | 3.790 | 3.790 | 52,462 |
| 2024-07-03 | 3.980 | 3.980 | 3.700 | 3.790 | 3.790 | 152,139 |
| 2024-07-02 | 3.980 | 4.010 | 3.650 | 3.980 | 3.980 | 63,617 |
| 2024-07-01 | 3.780 | 4.150 | 3.780 | 3.980 | 3.980 | 379,942 |
| 2024-06-27 | 3.880 | 3.970 | 3.730 | 3.780 | 3.780 | 343,729 |
| 2024-06-26 | 3.620 | 4.000 | 3.620 | 3.880 | 3.880 | 1,246,209 |
| 2024-06-25 | 3.120 | 3.740 | 3.120 | 3.620 | 3.620 | 1,142,962 |
| 2024-06-24 | 3.020 | 3.200 | 3.010 | 3.120 | 3.120 | 96,558 |
| 2024-06-23 | 3.030 | 3.120 | 2.900 | 3.020 | 3.020 | 106,833 |
| 2024-06-13 | 2.900 | 3.100 | 2.680 | 3.030 | 3.030 | 328,619 |
| 2024-06-12 | 2.640 | 2.940 | 2.500 | 2.900 | 2.900 | 223,222 |
| 2024-06-11 | 2.350 | 2.740 | 2.350 | 2.640 | 2.640 | 262,909 |
| 2024-06-10 | 2.890 | 2.890 | 2.320 | 2.350 | 2.350 | 190,446 |
| 2024-06-09 | 2.890 | 2.890 | 2.320 | 2.890 | 2.890 | 114,858 |
| 2024-06-06 | 2.890 | 2.890 | 2.490 | 2.890 | 2.890 | 48,899 |
| 2024-06-05 | 2.890 | 2.890 | 2.540 | 2.890 | 2.890 | 23,970 |
| 2024-06-04 | 2.890 | 2.890 | 2.470 | 2.890 | 2.890 | 9,511 |
| 2024-06-03 | 2.890 | 2.980 | 2.640 | 2.890 | 2.890 | 2,360 |
| 2024-06-02 | 2.910 | 3.000 | 2.560 | 2.890 | 2.890 | 151,831 |
| 2024-05-30 | 3.120 | 3.120 | 2.860 | 2.910 | 2.910 | 233,776 |
| 2024-05-29 | 3.120 | 3.120 | 2.920 | 3.120 | 3.120 | 20,123 |
| 2024-05-28 | 3.120 | 3.120 | 2.860 | 3.120 | 3.120 | 13,512 |
| 2024-05-27 | 3.120 | 3.120 | 2.880 | 3.120 | 3.120 | 60,478 |
| 2024-05-26 | 3.120 | 3.120 | 2.900 | 3.120 | 3.120 | 25,600 |
| 2024-05-23 | 3.120 | 3.120 | 2.840 | 3.120 | 3.120 | 45,888 |
| 2024-05-22 | 3.120 | 3.120 | 2.900 | 3.120 | 3.120 | 48,907 |
| 2024-05-21 | 3.120 | 3.120 | 2.900 | 3.120 | 3.120 | 15,283 |
| 2024-05-20 | 3.120 | 3.120 | 2.890 | 3.120 | 3.120 | 21,784 |
| 2024-05-19 | 3.120 | 3.180 | 2.910 | 3.120 | 3.120 | 23,504 |
| 2024-05-16 | 3.090 | 3.500 | 2.480 | 3.120 | 3.120 | 1,016,168 |
| 2024-05-15 | 3.090 | 3.090 | 2.480 | 3.090 | 3.090 | 65,494 |
| 2024-05-14 | 3.090 | 3.090 | 2.480 | 3.090 | 3.090 | 82,789 |
| 2024-05-13 | 3.090 | 3.090 | 2.480 | 3.090 | 3.090 | 96,126 |
| 2024-05-12 | 3.090 | 3.090 | 2.530 | 3.090 | 3.090 | 33,232 |
| 2024-05-09 | 3.090 | 3.090 | 2.600 | 3.090 | 3.090 | 101,487 |
| 2024-05-08 | 3.090 | 3.090 | 2.600 | 3.090 | 3.090 | 84,427 |
| 2024-05-07 | 3.090 | 3.090 | 2.530 | 3.090 | 3.090 | 51,776 |
| 2024-05-02 | 3.090 | 3.090 | 2.630 | 3.090 | 3.090 | 68,469 |
| 2024-05-01 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 223,816 |
| 2024-04-30 | 3.090 | 3.090 | 2.610 | 3.090 | 3.090 | 53,471 |
| 2024-04-29 | 3.090 | 3.090 | 2.620 | 3.090 | 3.090 | 20,513 |
| 2024-04-28 | 3.090 | 3.090 | 2.530 | 3.090 | 3.090 | 68,463 |
| 2024-04-24 | 3.090 | 3.090 | 2.590 | 3.090 | 3.090 | 51,977 |
| 2024-04-23 | 3.090 | 3.180 | 2.740 | 3.090 | 3.090 | 84,079 |
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.