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
2023-01-24	1.390	1.390	1.300	1.390	1.390	91,471
2023-01-23	1.390	1.390	1.300	1.390	1.390	16,580
2023-01-22	1.390	1.390	1.310	1.390	1.390	39,003
2023-01-19	1.390	1.390	1.270	1.390	1.390	54,999
2023-01-18	1.390	1.390	1.320	1.390	1.390	93,500
2023-01-17	1.390	1.390	1.320	1.390	1.390	27,938
2023-01-16	1.390	1.390	1.250	1.390	1.390	27,349
2023-01-15	1.390	1.400	1.310	1.390	1.390	176,286
2023-01-12	1.390	1.390	1.310	1.390	1.390	13,122
2023-01-11	1.390	1.390	1.340	1.390	1.390	46,685
2023-01-10	1.390	1.390	1.350	1.390	1.390	78,620
2023-01-09	1.390	1.430	1.380	1.390	1.390	233,853
2023-01-05	1.390	1.440	1.370	1.390	1.390	61,222
2023-01-04	1.390	1.410	1.370	1.390	1.390	28,692
2023-01-03	1.390	1.430	1.390	1.390	1.390	50,070
2023-01-02	1.390	1.420	1.340	1.390	1.390	11,598
2022-12-29	1.390	1.420	1.370	1.390	1.390	38,967
2022-12-28	1.390	1.420	1.390	1.390	1.390	15,241
2022-12-27	1.390	1.420	1.370	1.390	1.390	172,439
2022-12-26	1.390	1.420	1.310	1.390	1.390	204,352
2022-12-25	1.390	1.390	1.250	1.390	1.390	157,733
2022-12-22	1.390	1.390	1.350	1.390	1.390	14,583
2022-12-21	1.390	1.400	1.320	1.390	1.390	42,608
2022-12-20	1.390	1.430	1.380	1.390	1.390	26,758
2022-12-19	1.390	1.390	1.380	1.390	1.390	45,600
2022-12-18	1.410	1.500	1.390	1.390	1.390	222,944
2022-12-15	1.440	1.460	1.390	1.410	1.410	218,713
2022-12-14	1.410	1.460	1.410	1.440	1.440	209,784
2022-12-13	1.410	1.440	1.390	1.410	1.410	191,249
2022-12-12	1.410	1.420	1.390	1.410	1.410	132,464
2022-12-11	1.410	1.470	1.400	1.410	1.410	253,904
2022-12-08	1.410	1.420	1.390	1.410	1.410	406,986
2022-12-07	1.410	1.430	1.380	1.410	1.410	49,638
2022-12-06	1.410	1.440	1.390	1.410	1.410	122,941
2022-12-05	1.430	1.480	1.400	1.410	1.410	260,325
2022-12-04	1.430	1.480	1.410	1.430	1.430	112,363
2022-12-01	1.430	1.460	1.410	1.430	1.430	106,125
2022-11-30	1.440	1.480	1.420	1.430	1.430	276,331
2022-11-29	1.410	1.490	1.410	1.440	1.440	350,833
2022-11-28	1.450	1.480	1.400	1.410	1.410	507,766
2022-11-27	1.400	1.470	1.400	1.450	1.450	600,196
2022-11-24	1.400	1.400	1.350	1.400	1.400	54,502
2022-11-23	1.400	1.410	1.390	1.400	1.400	106,566
2022-11-22	1.400	1.410	1.380	1.400	1.400	112,690
2022-11-21	1.400	1.420	1.390	1.400	1.400	135,322
2022-11-20	1.420	1.490	1.390	1.400	1.400	524,661
2022-11-17	1.460	1.470	1.400	1.420	1.420	376,068
2022-11-16	1.430	1.540	1.410	1.460	1.460	1,072,323
2022-11-15	1.320	1.450	1.320	1.430	1.430	297,778
2022-11-14	1.400	1.400	1.260	1.320	1.320	279,823
2022-11-13	1.400	1.400	1.260	1.400	1.400	122,857
2022-11-10	1.400	1.400	1.240	1.400	1.400	78,028
2022-11-09	1.400	1.400	1.230	1.400	1.400	53,711
2022-11-08	1.400	1.400	1.250	1.400	1.400	63,235
2022-11-07	1.400	1.400	1.290	1.400	1.400	81,531
2022-11-06	1.400	1.400	1.270	1.400	1.400	61,314
2022-11-03	1.400	1.400	1.270	1.400	1.400	67,220
2022-11-02	1.400	1.400	1.320	1.400	1.400	145,959
2022-11-01	1.400	1.400	1.340	1.400	1.400	50,548
2022-10-31	1.400	1.400	1.330	1.400	1.400	42,097

← NewerPage 16 of 20 · 1,147 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.