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
2022-10-30	1.400	1.400	1.340	1.400	1.400	92,953
2022-10-27	1.400	1.420	1.360	1.400	1.400	158,449
2022-10-26	1.400	1.400	1.370	1.400	1.400	45,727
2022-10-25	1.380	1.460	1.350	1.400	1.400	290,022
2022-10-24	1.380	1.380	1.350	1.380	1.380	116,818
2022-10-23	1.380	1.400	1.360	1.380	1.380	56,834
2022-10-20	1.420	1.420	1.310	1.380	1.380	58,115
2022-10-19	1.420	1.500	1.420	1.420	1.420	200,613
2022-10-18	1.450	1.450	1.260	1.420	1.420	239,538
2022-10-17	1.450	1.470	1.420	1.450	1.450	86,993
2022-10-16	1.450	1.500	1.420	1.450	1.450	100,485
2022-10-13	1.510	1.520	1.390	1.450	1.450	275,446
2022-10-12	1.510	1.510	1.350	1.510	1.510	194,538
2022-10-11	1.510	1.510	1.340	1.510	1.510	118,595
2022-10-10	1.510	1.510	1.430	1.510	1.510	79,860
2022-10-09	1.510	1.510	1.450	1.510	1.510	66,000
2022-10-05	1.560	1.560	1.500	1.510	1.510	234,251
2022-10-04	1.560	1.570	1.510	1.560	1.560	120,404
2022-10-03	1.560	1.560	1.480	1.560	1.560	69,884
2022-10-02	1.560	1.560	1.480	1.560	1.560	103,063
2022-09-29	1.560	1.570	1.530	1.560	1.560	122,815
2022-09-28	1.560	1.590	1.520	1.560	1.560	117,811
2022-09-27	1.580	1.620	1.560	1.560	1.560	323,239
2022-09-26	1.580	1.630	1.560	1.580	1.580	198,239
2022-09-25	1.580	1.600	1.560	1.580	1.580	96,973
2022-09-22	1.610	1.620	1.560	1.580	1.580	293,796
2022-09-21	1.640	1.700	1.610	1.610	1.610	393,482
2022-09-20	1.610	1.730	1.600	1.640	1.640	810,258
2022-09-19	1.610	1.680	1.540	1.610	1.610	175,150
2022-09-18	1.830	1.900	1.600	1.610	1.610	1,032,709
2022-09-15	1.750	1.900	1.700	1.830	1.830	1,384,481
2022-09-14	1.720	1.800	1.680	1.750	1.750	1,446,510
2022-09-13	1.620	1.780	1.620	1.720	1.720	1,073,847
2022-09-12	1.620	1.650	1.600	1.620	1.620	162,196
2022-09-11	1.660	1.680	1.610	1.620	1.620	227,354
2022-09-08	1.660	1.670	1.600	1.660	1.660	175,803
2022-09-07	1.660	1.700	1.640	1.660	1.660	71,357
2022-09-06	1.680	1.740	1.630	1.660	1.660	411,051
2022-09-05	1.680	1.680	1.600	1.680	1.680	184,542
2022-09-04	1.680	1.680	1.620	1.680	1.680	26,850
2022-09-01	1.680	1.680	1.580	1.680	1.680	50,469
2022-08-31	1.680	1.700	1.610	1.680	1.680	33,610
2022-08-30	1.680	1.700	1.620	1.680	1.680	96,110
2022-08-29	1.620	1.750	1.620	1.680	1.680	331,822
2022-08-28	1.620	1.680	1.620	1.620	1.620	128,380
2022-08-25	1.620	1.690	1.610	1.620	1.620	45,420
2022-08-24	1.690	1.690	1.610	1.620	1.620	194,029
2022-08-23	1.710	1.750	1.650	1.690	1.690	248,842
2022-08-22	1.710	1.730	1.700	1.710	1.710	115,643
2022-08-21	1.690	1.730	1.690	1.710	1.710	281,160
2022-08-18	1.690	1.720	1.680	1.690	1.690	66,847
2022-08-17	1.720	1.750	1.680	1.690	1.690	257,866
2022-08-16	1.750	1.800	1.720	1.720	1.720	334,696
2022-08-15	1.720	1.820	1.720	1.750	1.750	641,669
2022-08-14	1.660	1.760	1.660	1.720	1.720	879,033
2022-08-11	1.650	1.700	1.620	1.660	1.660	350,888
2022-08-10	1.650	1.690	1.630	1.650	1.650	109,850
2022-08-09	1.680	1.730	1.630	1.650	1.650	219,000
2022-08-08	1.680	1.780	1.670	1.680	1.680	803,709
2022-08-07	1.650	1.740	1.650	1.680	1.680	715,985

← NewerPage 17 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.