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
2022-08-04	1.660	1.690	1.640	1.650	1.650	182,527
2022-08-03	1.650	1.720	1.620	1.660	1.660	501,419
2022-08-02	1.580	1.670	1.570	1.650	1.650	1,050,442
2022-08-01	1.550	1.660	1.550	1.580	1.580	1,099,150
2022-07-31	1.550	1.620	1.530	1.550	1.550	0
2022-07-28	1.550	1.620	1.530	1.550	1.550	0
2022-07-27	1.550	1.620	1.530	1.550	1.550	0
2022-07-26	1.570	1.620	1.530	1.550	1.550	451,617
2022-07-25	1.480	1.640	1.460	1.570	1.570	910,187
2022-07-24	1.500	1.530	1.460	1.480	1.480	327,848
2022-07-21	1.480	1.520	1.480	1.500	1.500	224,221
2022-07-20	1.420	1.530	1.420	1.480	1.480	473,928
2022-07-19	1.420	1.470	1.420	1.420	1.420	126,295
2022-07-18	1.430	1.460	1.400	1.420	1.420	337,353
2022-07-17	1.430	1.450	1.350	1.430	1.430	83,123
2022-07-07	1.480	1.480	1.400	1.430	1.430	381,320
2022-07-06	1.480	1.480	1.370	1.480	1.480	62,138
2022-07-05	1.480	1.480	1.360	1.480	1.480	71,152
2022-07-04	1.480	1.480	1.340	1.480	1.480	128,664
2022-07-03	1.480	1.480	1.400	1.480	1.480	103,400
2022-06-29	1.480	1.540	1.450	1.480	1.480	185,331
2022-06-28	1.560	1.560	1.430	1.480	1.480	261,691
2022-06-27	1.620	1.660	1.550	1.560	1.560	227,946
2022-06-26	1.570	1.680	1.570	1.620	1.620	533,489
2022-06-23	1.540	1.640	1.500	1.570	1.570	732,778
2022-06-22	1.610	1.610	1.530	1.540	1.540	334,786
2022-06-21	1.640	1.690	1.530	1.610	1.610	421,985
2022-06-20	1.620	1.740	1.600	1.640	1.640	564,320
2022-06-19	1.740	1.800	1.610	1.620	1.620	377,069
2022-06-16	1.700	1.840	1.700	1.740	1.740	1,320,061
2022-06-15	1.820	2.040	1.650	1.700	1.700	1,802,303
2022-06-14	1.510	1.820	1.510	1.820	1.820	1,874,050
2022-06-13	1.410	1.530	1.390	1.510	1.510	1,309,630
2022-06-12	1.410	1.460	1.370	1.410	1.410	215,182
2022-06-09	1.430	1.460	1.400	1.410	1.410	254,122
2022-06-08	1.350	1.480	1.350	1.430	1.430	475,572
2022-06-07	1.350	1.360	1.330	1.350	1.350	148,866
2022-06-06	1.350	1.380	1.350	1.350	1.350	38,882
2022-06-05	1.620	1.620	1.350	1.350	1.350	297,384
2022-06-02	1.620	1.620	1.350	1.620	1.620	151,619
2022-06-01	1.620	1.620	1.400	1.620	1.620	77,190
2022-05-31	1.620	1.620	1.400	1.620	1.620	17,542
2022-05-30	1.620	1.620	1.410	1.620	1.620	50,525
2022-05-29	1.620	1.620	1.390	1.620	1.620	31,601
2022-05-26	1.620	1.620	1.410	1.620	1.620	58,200
2022-05-25	1.620	1.620	1.450	1.620	1.620	140,256
2022-05-24	1.620	1.620	1.520	1.620	1.620	60,950
2022-05-23	1.620	1.630	1.560	1.620	1.620	71,636
2022-05-22	1.620	1.660	1.560	1.620	1.620	120,120
2022-05-19	1.650	1.670	1.580	1.620	1.620	315,330
2022-05-18	1.730	1.730	1.490	1.650	1.650	700,032
2022-05-17	1.730	1.730	1.500	1.730	1.730	177,289
2022-05-16	1.730	1.730	1.410	1.730	1.730	35,826
2022-05-15	1.730	1.730	1.580	1.730	1.730	72,936
2022-05-12	1.730	1.730	1.610	1.730	1.730	64,343
2022-05-11	1.730	1.730	1.670	1.730	1.730	27,309
2022-05-10	1.730	1.730	1.650	1.730	1.730	58,529
2022-05-09	1.730	1.800	1.710	1.730	1.730	106,670
2022-05-08	1.760	1.870	1.710	1.730	1.730	208,472
2022-04-28	1.760	1.810	1.710	1.760	1.760	142,759

← NewerPage 18 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.