Egyptian Gulf Marseilia For Real Estate Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.360	1.360	1.230	1.300	1.300	248,292
2023-10-25	1.140	1.360	1.140	1.360	1.360	2,626,856
2023-10-24	1.100	1.200	1.090	1.140	1.140	574,874
2023-10-23	0.920	1.110	0.920	1.100	1.100	1,564,144
2023-10-22	0.900	0.970	0.850	0.920	0.920	1,117,331
2023-10-19	0.880	0.900	0.820	0.900	0.900	2,331,833
2023-10-18	0.880	0.890	0.820	0.880	0.880	130,000
2023-10-17	0.880	0.890	0.830	0.880	0.880	183,526
2023-10-16	0.880	0.900	0.860	0.880	0.880	210,002
2023-10-15	0.880	0.900	0.870	0.880	0.880	230,200
2023-10-12	0.870	0.900	0.860	0.880	0.880	453,603
2023-10-11	0.870	0.880	0.850	0.870	0.870	411,660
2023-10-10	0.860	0.880	0.840	0.870	0.870	1,086,800
2023-10-09	0.810	0.880	0.810	0.860	0.860	633,443
2023-10-08	0.820	0.850	0.800	0.810	0.810	393,425
2023-10-04	0.830	0.840	0.800	0.820	0.820	536,896
2023-10-03	0.810	0.850	0.790	0.830	0.830	977,202
2023-10-02	0.910	0.910	0.800	0.810	0.810	2,510,181
2023-10-01	0.890	0.920	0.870	0.910	0.910	1,033,979
2023-09-27	0.880	0.900	0.860	0.890	0.890	1,311,249
2023-09-26	0.890	0.900	0.860	0.880	0.880	923,759
2023-09-25	0.910	0.920	0.880	0.890	0.890	1,538,380
2023-09-24	0.910	0.940	0.870	0.910	0.910	868,214
2023-09-21	0.900	0.950	0.870	0.910	0.910	1,164,644
2023-09-20	0.940	0.950	0.860	0.900	0.900	1,039,098
2023-09-19	0.960	0.990	0.930	0.940	0.940	1,434,265
2023-09-18	0.900	0.990	0.890	0.960	0.960	1,880,186
2023-09-17	0.840	0.950	0.840	0.900	0.900	2,750,369
2023-09-14	0.830	0.870	0.810	0.840	0.840	1,546,597
2023-09-13	0.810	0.850	0.810	0.830	0.830	540,228
2023-09-12	0.800	0.820	0.800	0.810	0.810	502,148
2023-09-11	0.830	0.840	0.790	0.800	0.800	560,205
2023-09-10	0.810	0.860	0.810	0.830	0.830	1,389,528
2023-09-07	0.770	0.820	0.770	0.810	0.810	608,750
2023-09-06	0.790	0.810	0.750	0.770	0.770	1,291,420
2023-09-05	0.810	0.810	0.780	0.790	0.790	386,372
2023-09-04	0.800	0.820	0.750	0.810	0.810	428,188
2023-09-03	0.790	0.810	0.680	0.800	0.800	905,556
2023-08-31	0.790	0.790	0.760	0.790	0.790	188,928
2023-08-30	0.790	0.820	0.790	0.790	0.790	50,088
2023-08-29	0.820	0.820	0.770	0.790	0.790	666,976
2023-08-28	0.700	0.840	0.700	0.820	0.820	2,830,531
2023-08-27	0.700	0.750	0.700	0.700	0.700	207,411
2023-08-24	0.680	0.720	0.680	0.700	0.700	437,004
2023-08-23	0.690	0.710	0.670	0.680	0.680	802,733
2023-08-22	0.670	0.700	0.670	0.690	0.690	443,443
2023-08-21	0.670	0.700	0.660	0.670	0.670	372,535
2023-08-20	0.650	0.700	0.650	0.670	0.670	1,019,150
2023-08-17	0.670	0.680	0.640	0.650	0.650	768,651
2023-08-16	0.600	0.680	0.600	0.670	0.670	1,288,223
2023-08-15	0.600	0.630	0.600	0.600	0.600	152,889
2023-08-14	0.600	0.640	0.600	0.600	0.600	382,657
2023-08-13	0.610	0.610	0.590	0.600	0.600	777,691
2023-08-10	0.610	0.610	0.580	0.610	0.610	82,461
2023-08-09	0.610	0.610	0.580	0.610	0.610	153,878
2023-08-08	0.610	0.610	0.580	0.610	0.610	88,035
2023-08-07	0.610	0.610	0.580	0.610	0.610	27,601
2023-08-06	0.610	0.610	0.580	0.610	0.610	14,842
2023-08-03	0.610	0.610	0.570	0.610	0.610	155,088
2023-08-02	0.610	0.610	0.570	0.610	0.610	141,140

← NewerPage 13 of 20 · 1,146 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.