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
2022-04-27	1.760	1.760	1.710	1.760	1.760	116,295
2022-04-26	1.820	1.870	1.700	1.760	1.760	334,061
2022-04-21	1.920	1.920	1.780	1.820	1.820	230,853
2022-04-20	1.920	1.920	1.740	1.920	1.920	59,000
2022-04-19	1.920	1.920	1.710	1.920	1.920	17,913
2022-04-18	1.920	1.920	1.560	1.920	1.920	61,180
2022-04-17	1.920	1.920	1.650	1.920	1.920	96,799
2022-04-14	1.920	1.940	1.770	1.920	1.920	121,289
2022-04-13	1.920	1.920	1.690	1.920	1.920	108,742
2022-04-12	1.920	1.920	1.700	1.920	1.920	48,160
2022-04-11	1.920	1.920	1.700	1.920	1.920	75,886
2022-04-10	1.920	1.920	1.650	1.920	1.920	58,000
2022-04-07	1.920	1.920	1.720	1.920	1.920	99,837
2022-04-06	1.920	2.000	1.870	1.920	1.920	118,981
2022-04-05	1.790	2.000	1.790	1.920	1.920	160,606
2022-04-04	1.790	1.830	1.730	1.790	1.790	35,570
2022-04-03	1.790	1.860	1.790	1.790	1.790	31,750
2022-03-31	1.810	1.900	1.760	1.790	1.790	185,819
2022-03-30	1.810	1.920	1.800	1.810	1.810	115,170
2022-03-29	1.810	1.910	1.810	1.810	1.810	156,823
2022-03-28	1.980	1.980	1.780	1.810	1.810	462,016
2022-03-27	2.070	2.070	1.950	1.980	1.980	227,057
2022-03-24	2.150	2.200	2.000	2.070	2.070	442,222
2022-03-23	2.150	2.150	2.060	2.150	2.150	41,958
2022-03-22	2.150	2.250	2.140	2.150	2.150	296,751
2022-03-21	2.050	2.210	2.020	2.150	2.150	392,519
2022-03-20	2.050	2.080	2.030	2.050	2.050	81,738
2022-03-17	2.050	2.110	2.020	2.050	2.050	144,620
2022-03-16	2.000	2.080	1.980	2.050	2.050	737,336
2022-03-15	2.150	2.150	1.970	2.000	2.000	353,814
2022-03-14	2.230	2.250	2.000	2.150	2.150	312,128
2022-03-13	2.230	2.290	2.180	2.230	2.230	70,725
2022-03-10	2.230	2.280	2.210	2.230	2.230	66,133
2022-03-09	2.290	2.380	2.200	2.230	2.230	157,104
2022-03-08	2.420	2.450	2.210	2.290	2.290	197,658
2022-03-07	2.420	2.450	2.270	2.420	2.420	50,617
2022-03-06	2.400	2.520	2.330	2.420	2.420	317,856
2022-03-03	2.380	2.450	2.360	2.400	2.400	171,663
2022-03-02	2.340	2.520	2.310	2.380	2.380	314,112
2022-03-01	2.220	2.380	2.220	2.340	2.340	230,600
2022-02-28	2.320	2.400	2.200	2.220	2.220	199,450
2022-02-27	2.320	2.510	2.320	2.320	2.320	99,971
2022-02-24	2.600	2.600	2.250	2.320	2.320	453,191
2022-02-23	2.560	2.640	2.540	2.600	2.600	290,836
2022-02-22	2.660	2.700	2.500	2.560	2.560	335,359
2022-02-21	2.670	2.750	2.640	2.660	2.660	247,237
2022-02-20	2.630	2.750	2.510	2.670	2.670	849,309
2022-02-17	2.670	2.740	2.560	2.630	2.630	313,162
2022-02-16	2.630	2.690	2.610	2.670	2.670	240,448
2022-02-15	2.670	2.780	2.570	2.630	2.630	591,814
2022-02-14	2.510	2.750	2.400	2.670	2.670	419,402
2022-02-13	2.830	2.850	2.480	2.510	2.510	495,571
2022-02-10	2.870	2.910	2.770	2.830	2.830	710,835
2022-02-09	3.100	3.140	2.800	2.870	2.870	746,811
2022-02-08	2.980	3.250	2.920	3.100	3.100	655,134
2022-02-07	2.970	3.050	2.860	2.980	2.980	180,736
2022-02-06	3.030	3.150	2.950	2.970	2.970	236,369
2022-02-03	3.120	3.200	3.000	3.030	3.030	432,645
2022-02-02	3.130	3.230	3.090	3.120	3.120	421,330
2022-02-01	2.980	3.300	2.980	3.130	3.130	540,198

← NewerPage 19 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.