Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.800 | 8.800 | 8.580 | 8.600 | 8.600 | 1,626,544 |
| 2026-07-20 | 8.780 | 8.790 | 8.570 | 8.740 | 8.740 | 1,781,713 |
| 2026-07-19 | 8.700 | 8.800 | 8.610 | 8.680 | 8.680 | 1,200,739 |
| 2026-07-16 | 8.370 | 8.750 | 8.220 | 8.700 | 8.700 | 3,514,152 |
| 2026-07-15 | 8.500 | 8.590 | 8.360 | 8.390 | 8.390 | 1,253,964 |
| 2026-07-14 | 8.440 | 8.590 | 8.310 | 8.510 | 8.510 | 1,828,321 |
| 2026-07-13 | 8.240 | 8.470 | 8.100 | 8.460 | 8.460 | 3,605,798 |
| 2026-07-12 | 8.210 | 8.300 | 8.110 | 8.130 | 8.130 | 1,019,853 |
| 2026-07-09 | 8.040 | 8.360 | 8.020 | 8.150 | 8.150 | 3,620,797 |
| 2026-07-08 | 7.800 | 8.000 | 7.650 | 7.950 | 7.950 | 3,280,393 |
| 2026-07-07 | 7.790 | 7.900 | 7.620 | 7.890 | 7.890 | 990,297 |
| 2026-07-06 | 7.540 | 7.890 | 7.540 | 7.730 | 7.730 | 3,550,769 |
| 2026-07-05 | 7.250 | 7.600 | 7.250 | 7.540 | 7.540 | 2,732,773 |
| 2026-07-01 | 7.210 | 7.320 | 7.130 | 7.250 | 7.250 | 1,608,104 |
| 2026-06-30 | 7.110 | 7.270 | 7.090 | 7.210 | 7.210 | 1,623,827 |
| 2026-06-29 | 7.030 | 7.440 | 6.920 | 7.110 | 7.110 | 1,894,744 |
| 2026-06-28 | 6.990 | 7.540 | 6.950 | 7.030 | 7.030 | 4,901,410 |
| 2026-06-25 | 6.950 | 6.990 | 6.780 | 6.990 | 6.990 | 1,123,455 |
| 2026-06-24 | 6.670 | 7.250 | 6.640 | 6.950 | 6.950 | 4,848,129 |
| 2026-06-23 | 6.720 | 6.720 | 6.570 | 6.670 | 6.670 | 1,180,304 |
| 2026-06-22 | 6.680 | 6.750 | 6.530 | 6.730 | 6.730 | 825,582 |
| 2026-06-21 | 6.690 | 6.880 | 6.460 | 6.680 | 6.680 | 1,601,235 |
| 2026-06-17 | 6.250 | 6.750 | 6.250 | 6.690 | 6.690 | 3,411,627 |
| 2026-06-16 | 5.790 | 6.300 | 5.790 | 6.250 | 6.250 | 3,763,365 |
| 2026-06-15 | 5.780 | 5.940 | 5.750 | 5.790 | 5.790 | 428,480 |
| 2026-06-14 | 5.640 | 5.950 | 5.640 | 5.780 | 5.780 | 784,878 |
| 2026-06-11 | 5.890 | 6.000 | 5.520 | 5.640 | 5.640 | 1,482,111 |
| 2026-06-10 | 6.050 | 6.190 | 5.820 | 5.890 | 5.890 | 2,706,655 |
| 2026-06-09 | 5.950 | 6.150 | 5.940 | 6.050 | 6.050 | 3,632,592 |
| 2026-06-08 | 5.900 | 6.080 | 5.830 | 5.950 | 5.950 | 2,355,713 |
| 2026-06-07 | 5.750 | 6.170 | 5.750 | 5.900 | 5.900 | 4,922,874 |
| 2026-06-04 | 5.500 | 5.830 | 5.460 | 5.750 | 5.750 | 2,425,775 |
| 2026-06-03 | 5.440 | 5.580 | 5.440 | 5.500 | 5.500 | 2,353,373 |
| 2026-06-02 | 5.340 | 5.490 | 5.250 | 5.440 | 5.440 | 5,166,972 |
| 2026-06-01 | 5.160 | 5.460 | 5.160 | 5.340 | 5.340 | 6,099,431 |
| 2026-05-25 | 4.680 | 5.170 | 4.680 | 5.160 | 5.160 | 6,034,663 |
| 2026-05-24 | 4.590 | 4.790 | 4.590 | 4.680 | 4.680 | 2,216,626 |
| 2026-05-21 | 4.540 | 4.720 | 4.540 | 4.590 | 4.590 | 2,544,121 |
| 2026-05-20 | 4.520 | 4.640 | 4.520 | 4.540 | 4.540 | 1,411,401 |
| 2026-05-19 | 4.470 | 4.580 | 4.470 | 4.520 | 4.520 | 720,464 |
| 2026-05-18 | 4.510 | 4.530 | 4.440 | 4.470 | 4.470 | 468,303 |
| 2026-05-17 | 4.560 | 4.580 | 4.500 | 4.510 | 4.510 | 389,248 |
| 2026-05-14 | 4.550 | 4.630 | 4.540 | 4.560 | 4.560 | 957,315 |
| 2026-05-13 | 4.560 | 4.590 | 4.510 | 4.550 | 4.550 | 474,311 |
| 2026-05-12 | 4.540 | 4.600 | 4.540 | 4.560 | 4.560 | 481,569 |
| 2026-05-11 | 4.630 | 4.700 | 4.520 | 4.540 | 4.540 | 2,113,796 |
| 2026-05-10 | 4.540 | 4.740 | 4.540 | 4.630 | 4.630 | 3,408,777 |
| 2026-05-06 | 4.550 | 4.590 | 4.530 | 4.540 | 4.540 | 519,474 |
| 2026-05-05 | 4.550 | 4.600 | 4.530 | 4.550 | 4.550 | 416,929 |
| 2026-05-04 | 4.620 | 4.670 | 4.550 | 4.550 | 4.550 | 1,028,760 |
| 2026-05-03 | 4.540 | 4.650 | 4.510 | 4.620 | 4.620 | 1,252,085 |
| 2026-04-30 | 4.590 | 4.630 | 4.530 | 4.540 | 4.540 | 1,243,686 |
| 2026-04-29 | 4.610 | 4.640 | 4.550 | 4.590 | 4.590 | 1,784,157 |
| 2026-04-28 | 4.650 | 4.680 | 4.600 | 4.610 | 4.610 | 1,040,114 |
| 2026-04-27 | 4.650 | 4.720 | 4.600 | 4.650 | 4.650 | 728,732 |
| 2026-04-26 | 4.730 | 4.800 | 4.650 | 4.650 | 4.650 | 1,360,777 |
| 2026-04-23 | 4.690 | 4.890 | 4.640 | 4.730 | 4.730 | 1,585,460 |
| 2026-04-22 | 4.660 | 4.750 | 4.600 | 4.690 | 4.690 | 1,046,241 |
| 2026-04-21 | 4.590 | 4.680 | 4.530 | 4.660 | 4.660 | 949,061 |
| 2026-04-20 | 4.650 | 4.700 | 4.580 | 4.590 | 4.590 | 1,432,866 |
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.