Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.600 | 3.720 | 3.550 | 3.580 | 3.580 | 637,216 |
| 2026-01-14 | 3.810 | 3.890 | 3.490 | 3.600 | 3.600 | 1,067,460 |
| 2026-01-13 | 4.020 | 4.080 | 3.800 | 3.810 | 3.810 | 760,818 |
| 2026-01-12 | 4.180 | 4.280 | 4.020 | 4.020 | 4.020 | 764,843 |
| 2026-01-11 | 4.370 | 4.440 | 4.090 | 4.180 | 4.180 | 1,125,774 |
| 2026-01-08 | 4.400 | 4.490 | 4.290 | 4.370 | 4.370 | 1,237,102 |
| 2026-01-06 | 4.380 | 4.580 | 4.380 | 4.400 | 4.400 | 2,802,420 |
| 2026-01-05 | 4.160 | 4.500 | 4.150 | 4.380 | 4.380 | 3,224,157 |
| 2026-01-04 | 4.220 | 4.350 | 4.120 | 4.160 | 4.160 | 1,360,089 |
| 2025-12-31 | 4.090 | 4.330 | 4.090 | 4.220 | 4.220 | 2,723,533 |
| 2025-12-30 | 4.000 | 4.190 | 3.960 | 4.090 | 4.090 | 3,144,885 |
| 2025-12-29 | 4.030 | 4.100 | 3.950 | 4.000 | 4.000 | 1,427,617 |
| 2025-12-28 | 3.900 | 4.050 | 3.900 | 4.030 | 4.030 | 2,220,344 |
| 2025-12-25 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 544,363 |
| 2025-12-24 | 3.880 | 4.020 | 3.880 | 3.900 | 3.900 | 1,096,263 |
| 2025-12-23 | 3.940 | 4.000 | 3.840 | 3.860 | 3.860 | 578,308 |
| 2025-12-22 | 4.100 | 4.220 | 3.940 | 3.940 | 3.940 | 746,277 |
| 2025-12-21 | 4.000 | 4.120 | 3.940 | 4.100 | 4.100 | 597,182 |
| 2025-12-18 | 4.120 | 4.150 | 4.000 | 4.000 | 4.000 | 805,408 |
| 2025-12-17 | 4.130 | 4.370 | 4.100 | 4.120 | 4.120 | 1,891,206 |
| 2025-12-16 | 3.940 | 4.300 | 3.940 | 4.130 | 4.130 | 2,615,914 |
| 2025-12-15 | 3.870 | 4.000 | 3.820 | 3.940 | 3.940 | 1,579,597 |
| 2025-12-14 | 3.920 | 3.970 | 3.840 | 3.870 | 3.870 | 351,670 |
| 2025-12-11 | 3.910 | 3.970 | 3.870 | 3.920 | 3.920 | 129,953 |
| 2025-12-10 | 3.860 | 4.040 | 3.850 | 3.910 | 3.910 | 603,416 |
| 2025-12-09 | 3.810 | 3.890 | 3.810 | 3.860 | 3.860 | 166,801 |
| 2025-12-08 | 3.760 | 4.000 | 3.700 | 3.810 | 3.810 | 886,921 |
| 2025-12-07 | 3.730 | 3.820 | 3.700 | 3.760 | 3.760 | 89,879 |
| 2025-12-04 | 3.710 | 3.770 | 3.710 | 3.730 | 3.730 | 117,391 |
| 2025-12-03 | 3.700 | 3.770 | 3.700 | 3.710 | 3.710 | 98,466 |
| 2025-12-02 | 3.700 | 3.760 | 3.680 | 3.700 | 3.700 | 188,402 |
| 2025-12-01 | 3.670 | 3.770 | 3.670 | 3.700 | 3.700 | 186,835 |
| 2025-11-30 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 370,913 |
| 2025-11-27 | 3.780 | 3.800 | 3.770 | 3.780 | 3.780 | 162,419 |
| 2025-11-26 | 3.780 | 3.820 | 3.770 | 3.780 | 3.780 | 120,691 |
| 2025-11-25 | 3.910 | 3.970 | 3.770 | 3.780 | 3.780 | 593,084 |
| 2025-11-24 | 3.840 | 4.090 | 3.800 | 3.910 | 3.910 | 997,691 |
| 2025-11-23 | 3.850 | 3.930 | 3.840 | 3.840 | 3.840 | 298,121 |
| 2025-11-20 | 3.860 | 4.000 | 3.830 | 3.850 | 3.850 | 514,906 |
| 2025-11-19 | 3.980 | 4.030 | 3.850 | 3.860 | 3.860 | 900,425 |
| 2025-11-18 | 4.140 | 4.140 | 3.940 | 3.980 | 3.980 | 375,063 |
| 2025-11-17 | 4.120 | 4.180 | 4.020 | 4.140 | 4.140 | 669,133 |
| 2025-11-16 | 4.150 | 4.240 | 4.010 | 4.120 | 4.120 | 760,808 |
| 2025-11-13 | 4.240 | 4.280 | 4.130 | 4.150 | 4.150 | 290,759 |
| 2025-11-12 | 4.270 | 4.320 | 4.220 | 4.240 | 4.240 | 228,699 |
| 2025-11-11 | 4.210 | 4.340 | 4.200 | 4.270 | 4.270 | 220,937 |
| 2025-11-10 | 4.240 | 4.280 | 4.100 | 4.210 | 4.210 | 292,559 |
| 2025-11-09 | 4.120 | 4.340 | 4.120 | 4.240 | 4.240 | 888,895 |
| 2025-11-06 | 4.220 | 4.250 | 4.100 | 4.120 | 4.120 | 295,125 |
| 2025-11-05 | 4.240 | 4.300 | 4.160 | 4.220 | 4.220 | 403,948 |
| 2025-11-04 | 4.320 | 4.350 | 4.210 | 4.240 | 4.240 | 256,148 |
| 2025-11-03 | 4.310 | 4.410 | 4.210 | 4.320 | 4.320 | 439,959 |
| 2025-11-02 | 4.200 | 4.350 | 4.170 | 4.310 | 4.310 | 233,050 |
| 2025-10-30 | 4.320 | 4.370 | 4.170 | 4.200 | 4.200 | 301,577 |
| 2025-10-29 | 4.330 | 4.370 | 4.290 | 4.320 | 4.320 | 157,787 |
| 2025-10-28 | 4.340 | 4.480 | 4.280 | 4.330 | 4.330 | 609,217 |
| 2025-10-27 | 4.330 | 4.420 | 4.330 | 4.340 | 4.340 | 438,366 |
| 2025-10-26 | 4.460 | 4.500 | 4.300 | 4.330 | 4.330 | 1,489,038 |
| 2025-10-23 | 4.480 | 4.510 | 4.420 | 4.460 | 4.460 | 603,440 |
| 2025-10-22 | 4.430 | 4.530 | 4.420 | 4.480 | 4.480 | 524,529 |
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.