Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.090 | 3.090 | 2.860 | 3.090 | 3.090 | 31,503 |
| 2024-04-21 | 3.090 | 3.090 | 2.630 | 3.090 | 3.090 | 55,396 |
| 2024-04-18 | 3.150 | 3.180 | 2.920 | 3.090 | 3.090 | 198,752 |
| 2024-04-17 | 3.070 | 3.240 | 3.070 | 3.150 | 3.150 | 332,704 |
| 2024-04-16 | 3.220 | 3.250 | 3.030 | 3.070 | 3.070 | 116,647 |
| 2024-04-15 | 2.940 | 3.350 | 2.940 | 3.220 | 3.220 | 420,432 |
| 2024-04-08 | 3.030 | 3.300 | 2.830 | 2.940 | 2.940 | 148,434 |
| 2024-04-07 | 3.460 | 3.460 | 2.920 | 3.030 | 3.030 | 100,604 |
| 2024-04-04 | 3.460 | 3.460 | 3.050 | 3.460 | 3.460 | 83,810 |
| 2024-04-03 | 3.460 | 3.460 | 3.110 | 3.460 | 3.460 | 19,387 |
| 2024-04-02 | 3.460 | 3.460 | 3.130 | 3.460 | 3.460 | 28,897 |
| 2024-04-01 | 3.460 | 3.460 | 2.910 | 3.460 | 3.460 | 54,009 |
| 2024-03-31 | 3.460 | 3.460 | 3.110 | 3.460 | 3.460 | 23,829 |
| 2024-03-28 | 3.460 | 3.460 | 3.000 | 3.460 | 3.460 | 38,034 |
| 2024-03-27 | 3.460 | 3.460 | 3.200 | 3.460 | 3.460 | 37,276 |
| 2024-03-26 | 3.070 | 3.590 | 3.050 | 3.460 | 3.460 | 360,036 |
| 2024-03-25 | 3.030 | 3.350 | 2.660 | 3.070 | 3.070 | 937,357 |
| 2024-03-24 | 2.920 | 3.160 | 2.920 | 3.030 | 3.030 | 301,895 |
| 2024-03-21 | 2.920 | 3.080 | 2.800 | 2.920 | 2.920 | 154,700 |
| 2024-03-20 | 2.700 | 3.000 | 2.430 | 2.920 | 2.920 | 269,487 |
| 2024-03-19 | 2.660 | 2.790 | 2.410 | 2.700 | 2.700 | 112,517 |
| 2024-03-18 | 2.740 | 2.780 | 2.200 | 2.660 | 2.660 | 349,365 |
| 2024-03-17 | 2.740 | 2.740 | 2.360 | 2.740 | 2.740 | 17,052 |
| 2024-03-14 | 2.740 | 2.740 | 2.300 | 2.740 | 2.740 | 40,033 |
| 2024-03-13 | 2.740 | 2.740 | 2.200 | 2.740 | 2.740 | 49,137 |
| 2024-03-12 | 2.740 | 2.830 | 2.500 | 2.740 | 2.740 | 20,401 |
| 2024-03-11 | 2.740 | 2.860 | 2.600 | 2.740 | 2.740 | 37,905 |
| 2024-03-10 | 2.700 | 2.960 | 2.600 | 2.740 | 2.740 | 564,362 |
| 2024-03-07 | 2.460 | 2.900 | 2.400 | 2.700 | 2.700 | 317,167 |
| 2024-03-06 | 2.270 | 2.720 | 2.100 | 2.460 | 2.460 | 207,848 |
| 2024-03-05 | 2.270 | 2.300 | 2.090 | 2.270 | 2.270 | 21,880 |
| 2024-03-04 | 2.230 | 2.290 | 2.050 | 2.270 | 2.270 | 250,270 |
| 2024-03-03 | 2.230 | 2.250 | 2.090 | 2.230 | 2.230 | 91,408 |
| 2024-02-29 | 2.230 | 2.290 | 1.910 | 2.230 | 2.230 | 89,088 |
| 2024-02-28 | 2.230 | 2.300 | 2.100 | 2.230 | 2.230 | 166,727 |
| 2024-02-27 | 2.280 | 2.300 | 2.150 | 2.230 | 2.230 | 178,717 |
| 2024-02-26 | 2.280 | 2.280 | 2.140 | 2.280 | 2.280 | 36,492 |
| 2024-02-25 | 2.280 | 2.330 | 2.070 | 2.280 | 2.280 | 27,746 |
| 2024-02-22 | 2.280 | 2.400 | 2.210 | 2.280 | 2.280 | 267,559 |
| 2024-02-21 | 2.220 | 2.440 | 2.120 | 2.280 | 2.280 | 247,839 |
| 2024-02-20 | 2.170 | 2.250 | 2.060 | 2.220 | 2.220 | 140,769 |
| 2024-02-19 | 2.170 | 2.250 | 2.070 | 2.170 | 2.170 | 69,618 |
| 2024-02-18 | 2.170 | 2.250 | 2.010 | 2.170 | 2.170 | 104,997 |
| 2024-02-15 | 2.100 | 2.210 | 2.050 | 2.170 | 2.170 | 244,402 |
| 2024-02-14 | 2.100 | 2.150 | 2.020 | 2.100 | 2.100 | 9,564 |
| 2024-02-13 | 2.100 | 2.150 | 2.010 | 2.100 | 2.100 | 15,931 |
| 2024-02-12 | 2.100 | 2.190 | 2.000 | 2.100 | 2.100 | 123,286 |
| 2024-02-11 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 22,840 |
| 2024-02-08 | 2.100 | 2.140 | 1.860 | 2.100 | 2.100 | 56,086 |
| 2024-02-07 | 2.100 | 2.150 | 1.950 | 2.100 | 2.100 | 55,620 |
| 2024-02-06 | 2.140 | 2.170 | 2.000 | 2.100 | 2.100 | 285,433 |
| 2024-02-05 | 2.140 | 2.150 | 2.080 | 2.140 | 2.140 | 11,819 |
| 2024-02-04 | 2.180 | 2.180 | 2.040 | 2.140 | 2.140 | 147,848 |
| 2024-02-01 | 2.180 | 2.180 | 1.870 | 2.180 | 2.180 | 106,409 |
| 2024-01-31 | 2.180 | 2.250 | 1.900 | 2.180 | 2.180 | 142,708 |
| 2024-01-30 | 2.180 | 2.200 | 2.100 | 2.180 | 2.180 | 7,345 |
| 2024-01-29 | 2.190 | 2.230 | 2.000 | 2.180 | 2.180 | 159,299 |
| 2024-01-28 | 2.190 | 2.230 | 2.180 | 2.190 | 2.190 | 318,730 |
| 2024-01-24 | 2.180 | 2.230 | 2.030 | 2.190 | 2.190 | 372,230 |
| 2024-01-23 | 2.180 | 2.200 | 2.100 | 2.180 | 2.180 | 57,130 |
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.