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
2023-04-26	0.610	0.610	0.560	0.610	0.610	99,022
2023-04-19	0.610	0.610	0.560	0.610	0.610	215,159
2023-04-18	0.610	0.610	0.590	0.610	0.610	140,286
2023-04-13	0.610	0.610	0.570	0.610	0.610	16,847
2023-04-12	0.610	0.610	0.580	0.610	0.610	5,020
2023-04-11	0.610	0.610	0.580	0.610	0.610	107,241
2023-04-10	0.610	0.610	0.580	0.610	0.610	176,946
2023-04-09	0.610	0.630	0.590	0.610	0.610	159,877
2023-04-06	0.600	0.650	0.570	0.610	0.610	657,403
2023-04-05	0.600	0.620	0.560	0.600	0.600	198,285
2023-04-04	0.600	0.600	0.550	0.600	0.600	181,269
2023-04-03	0.600	0.600	0.550	0.600	0.600	116,323
2023-04-02	0.600	0.600	0.560	0.600	0.600	10,002
2023-03-30	0.600	0.600	0.550	0.600	0.600	45,478
2023-03-29	0.600	0.600	0.550	0.600	0.600	114,337
2023-03-28	0.600	0.600	0.560	0.600	0.600	58,820
2023-03-27	0.600	0.600	0.550	0.600	0.600	74,199
2023-03-26	0.600	0.610	0.500	0.600	0.600	337,985
2023-03-23	0.600	0.600	0.600	0.600	0.600	0
2023-03-22	0.600	0.620	0.570	0.600	0.600	80,729
2023-03-21	0.600	0.630	0.560	0.600	0.600	210,905
2023-03-20	0.700	0.700	0.560	0.600	0.600	535,585
2023-03-19	0.700	0.700	0.560	0.700	0.700	142,117
2023-03-16	0.700	0.700	0.560	0.700	0.700	21,013
2023-03-15	0.700	0.700	0.560	0.700	0.700	137,102
2023-03-14	0.700	0.700	0.560	0.700	0.700	202,426
2023-03-13	0.700	0.700	0.560	0.700	0.700	333,506
2023-03-12	0.700	0.700	0.600	0.700	0.700	133,641
2023-03-09	0.700	0.700	0.630	0.700	0.700	56,121
2023-03-08	0.700	0.700	0.630	0.700	0.700	332,840
2023-03-07	0.700	0.700	0.640	0.700	0.700	439,464
2023-03-06	0.700	0.700	0.650	0.700	0.700	172,238
2023-03-05	0.700	0.700	0.640	0.700	0.700	89,811
2023-03-02	0.700	0.700	0.650	0.700	0.700	153,714
2023-03-01	0.700	0.700	0.640	0.700	0.700	283,203
2023-02-28	0.700	0.700	0.630	0.700	0.700	340,084
2023-02-27	0.700	0.700	0.660	0.700	0.700	310,596
2023-02-26	0.630	0.730	0.630	0.700	0.700	1,096,217
2023-02-23	0.630	0.630	0.580	0.630	0.630	165,653
2023-02-22	0.630	0.640	0.580	0.630	0.630	238,071
2023-02-21	0.630	0.630	0.580	0.630	0.630	52,096
2023-02-20	0.630	0.650	0.600	0.630	0.630	194,486
2023-02-19	0.630	0.630	0.600	0.630	0.630	176,248
2023-02-16	0.630	0.640	0.610	0.630	0.630	228,341
2023-02-15	0.630	0.640	0.630	0.630	0.630	168,565
2023-02-14	0.630	0.650	0.630	0.630	0.630	133,043
2023-02-13	0.630	0.670	0.630	0.630	0.630	190,609
2023-02-12	0.630	0.660	0.630	0.630	0.630	357,732
2023-02-09	0.630	0.660	0.630	0.630	0.630	318,195
2023-02-08	0.720	0.720	0.620	0.630	0.630	500,869
2023-02-07	0.720	0.720	0.650	0.720	0.720	358,751
2023-02-06	0.720	0.720	0.640	0.720	0.720	362,629
2023-02-05	0.720	0.720	0.630	0.720	0.720	55,458
2023-02-02	0.720	0.730	0.670	0.720	0.720	370,840
2023-02-01	1.450	1.450	0.670	0.720	0.720	235,813
2023-01-31	1.510	1.550	1.430	1.450	1.450	266,639
2023-01-30	1.590	1.650	1.470	1.510	1.510	308,836
2023-01-29	1.590	1.670	1.550	1.590	1.590	750,492
2023-01-25	1.390	1.600	1.360	1.590	1.590	1,737,951
2023-01-24	1.390	1.390	1.300	1.390	1.390	91,471

← NewerPage 15 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.