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
2023-08-01	0.610	0.610	0.570	0.610	0.610	165,833
2023-07-31	0.610	0.610	0.580	0.610	0.610	95,849
2023-07-30	0.610	0.610	0.580	0.610	0.610	36,376
2023-07-27	0.610	0.610	0.580	0.610	0.610	194,736
2023-07-26	0.610	0.610	0.580	0.610	0.610	394,313
2023-07-25	0.610	0.610	0.580	0.610	0.610	35,700
2023-07-24	0.610	0.610	0.580	0.610	0.610	121,612
2023-07-19	0.610	0.610	0.590	0.610	0.610	196,932
2023-07-18	0.610	0.610	0.590	0.610	0.610	25,945
2023-07-17	0.610	0.610	0.590	0.610	0.610	100
2023-07-16	0.610	0.620	0.600	0.610	0.610	53,400
2023-07-13	0.610	0.650	0.600	0.610	0.610	208,967
2023-07-12	0.590	0.630	0.570	0.610	0.610	838,589
2023-07-11	0.590	0.610	0.580	0.590	0.590	54,441
2023-07-10	0.590	0.610	0.570	0.590	0.590	225,479
2023-07-09	0.620	0.620	0.570	0.590	0.590	539,598
2023-07-06	0.620	0.630	0.590	0.620	0.620	344,184
2023-07-05	0.620	0.660	0.610	0.620	0.620	485,032
2023-07-04	0.610	0.640	0.610	0.620	0.620	484,615
2023-06-26	0.650	0.680	0.590	0.610	0.610	884,618
2023-06-25	0.610	0.680	0.610	0.650	0.650	1,871,332
2023-06-22	0.590	0.620	0.580	0.610	0.610	861,169
2023-06-21	0.600	0.620	0.580	0.590	0.590	669,506
2023-06-20	0.600	0.600	0.580	0.600	0.600	270,171
2023-06-19	0.600	0.610	0.580	0.600	0.600	365,333
2023-06-18	0.580	0.630	0.580	0.600	0.600	521,874
2023-06-15	0.580	0.600	0.580	0.580	0.580	514,997
2023-06-14	0.610	0.630	0.570	0.580	0.580	580,046
2023-06-13	0.610	0.610	0.570	0.610	0.610	392,796
2023-06-12	0.610	0.610	0.570	0.610	0.610	316,637
2023-06-11	0.640	0.640	0.600	0.610	0.610	520,118
2023-06-08	0.640	0.640	0.600	0.640	0.640	352,656
2023-06-07	0.640	0.680	0.610	0.640	0.640	290,404
2023-06-06	0.640	0.640	0.600	0.640	0.640	164,479
2023-06-05	0.640	0.640	0.610	0.640	0.640	337,727
2023-06-04	0.600	0.690	0.580	0.640	0.640	1,835,853
2023-06-01	0.600	0.600	0.570	0.600	0.600	84,910
2023-05-31	0.600	0.600	0.590	0.600	0.600	125,900
2023-05-30	0.610	0.620	0.590	0.600	0.600	528,777
2023-05-29	0.610	0.630	0.590	0.610	0.610	603,689
2023-05-28	0.610	0.640	0.600	0.610	0.610	1,004,953
2023-05-25	0.580	0.630	0.580	0.610	0.610	501,718
2023-05-24	0.580	0.580	0.570	0.580	0.580	214,419
2023-05-23	0.580	0.580	0.560	0.580	0.580	25,284
2023-05-22	0.580	0.580	0.560	0.580	0.580	59,133
2023-05-21	0.580	0.580	0.550	0.580	0.580	83,159
2023-05-18	0.580	0.580	0.550	0.580	0.580	79,481
2023-05-17	0.580	0.580	0.570	0.580	0.580	26,218
2023-05-16	0.580	0.580	0.570	0.580	0.580	5,297
2023-05-15	0.580	0.580	0.570	0.580	0.580	183,171
2023-05-14	0.580	0.590	0.570	0.580	0.580	86,891
2023-05-11	0.580	0.580	0.570	0.580	0.580	58,527
2023-05-10	0.580	0.580	0.570	0.580	0.580	86,687
2023-05-09	0.580	0.590	0.570	0.580	0.580	141,577
2023-05-08	0.580	0.580	0.570	0.580	0.580	75,042
2023-05-07	0.580	0.590	0.570	0.580	0.580	109,920
2023-05-03	0.580	0.590	0.570	0.580	0.580	40,250
2023-05-02	0.580	0.600	0.570	0.580	0.580	7,300
2023-04-30	0.610	0.610	0.580	0.580	0.580	514,333
2023-04-27	0.610	0.610	0.560	0.610	0.610	156,971

← NewerPage 14 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.