Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.410 | 4.500 | 4.320 | 4.430 | 4.430 | 1,368,312 |
| 2025-10-20 | 4.620 | 4.690 | 4.400 | 4.410 | 4.410 | 1,319,054 |
| 2025-10-19 | 4.460 | 4.700 | 4.460 | 4.620 | 4.620 | 2,107,865 |
| 2025-10-16 | 4.660 | 4.690 | 4.400 | 4.460 | 4.460 | 2,902,470 |
| 2025-10-15 | 4.260 | 4.700 | 4.200 | 4.660 | 4.660 | 3,492,828 |
| 2025-10-14 | 3.950 | 4.440 | 3.950 | 4.260 | 4.260 | 3,173,775 |
| 2025-10-13 | 4.010 | 4.040 | 3.900 | 3.950 | 3.950 | 279,716 |
| 2025-10-12 | 4.020 | 4.040 | 3.880 | 4.010 | 4.010 | 296,194 |
| 2025-10-08 | 4.020 | 4.040 | 3.910 | 4.020 | 4.020 | 72,932 |
| 2025-10-07 | 3.900 | 4.050 | 3.900 | 4.020 | 4.020 | 217,622 |
| 2025-10-06 | 4.090 | 4.090 | 3.880 | 3.900 | 3.900 | 558,272 |
| 2025-10-05 | 3.890 | 4.140 | 3.800 | 4.090 | 4.090 | 597,953 |
| 2025-10-02 | 3.900 | 3.950 | 3.710 | 3.890 | 3.890 | 212,702 |
| 2025-10-01 | 4.000 | 4.090 | 3.880 | 3.900 | 3.900 | 760,288 |
| 2025-09-30 | 4.110 | 4.170 | 4.000 | 4.000 | 4.000 | 1,134,994 |
| 2025-09-29 | 4.200 | 4.270 | 4.100 | 4.110 | 4.110 | 864,443 |
| 2025-09-28 | 4.110 | 4.250 | 4.110 | 4.200 | 4.200 | 375,809 |
| 2025-09-25 | 4.210 | 4.280 | 4.100 | 4.110 | 4.110 | 1,283,741 |
| 2025-09-24 | 4.190 | 4.550 | 4.110 | 4.210 | 4.210 | 2,447,358 |
| 2025-09-23 | 4.120 | 4.300 | 4.070 | 4.190 | 4.190 | 641,315 |
| 2025-09-22 | 4.310 | 4.310 | 4.060 | 4.120 | 4.120 | 1,414,443 |
| 2025-09-21 | 4.340 | 4.430 | 4.100 | 4.310 | 4.310 | 769,745 |
| 2025-09-18 | 4.290 | 4.470 | 4.190 | 4.340 | 4.340 | 1,264,628 |
| 2025-09-17 | 4.090 | 4.300 | 4.010 | 4.290 | 4.290 | 485,725 |
| 2025-09-16 | 4.330 | 4.350 | 4.010 | 4.090 | 4.090 | 419,644 |
| 2025-09-15 | 4.200 | 4.350 | 4.130 | 4.330 | 4.330 | 277,894 |
| 2025-09-14 | 4.070 | 4.320 | 4.030 | 4.200 | 4.200 | 368,150 |
| 2025-09-11 | 4.150 | 4.200 | 4.000 | 4.070 | 4.070 | 523,492 |
| 2025-09-10 | 4.210 | 4.290 | 4.120 | 4.150 | 4.150 | 121,652 |
| 2025-09-09 | 4.300 | 4.340 | 4.160 | 4.210 | 4.210 | 292,887 |
| 2025-09-08 | 4.410 | 4.450 | 4.230 | 4.300 | 4.300 | 262,818 |
| 2025-09-07 | 4.200 | 4.430 | 4.040 | 4.410 | 4.410 | 667,375 |
| 2025-09-03 | 4.340 | 4.380 | 4.160 | 4.200 | 4.200 | 355,300 |
| 2025-09-02 | 4.400 | 4.480 | 4.300 | 4.340 | 4.340 | 459,868 |
| 2025-09-01 | 4.420 | 4.520 | 4.380 | 4.400 | 4.400 | 822,032 |
| 2025-08-31 | 4.360 | 4.650 | 4.360 | 4.420 | 4.420 | 2,851,055 |
| 2025-08-28 | 4.470 | 4.590 | 4.320 | 4.330 | 4.330 | 1,395,466 |
| 2025-08-27 | 4.330 | 4.650 | 4.260 | 4.470 | 4.470 | 3,388,434 |
| 2025-08-26 | 4.390 | 4.390 | 4.200 | 4.330 | 4.330 | 847,129 |
| 2025-08-25 | 4.620 | 4.700 | 4.310 | 4.390 | 4.390 | 2,799,422 |
| 2025-08-24 | 4.510 | 4.660 | 4.380 | 4.620 | 4.620 | 1,292,525 |
| 2025-08-21 | 4.010 | 4.600 | 4.010 | 4.510 | 4.510 | 4,835,557 |
| 2025-08-20 | 3.890 | 4.250 | 3.890 | 4.010 | 4.010 | 2,220,823 |
| 2025-08-19 | 3.980 | 3.980 | 3.860 | 3.890 | 3.890 | 1,077,271 |
| 2025-08-18 | 4.050 | 4.130 | 3.900 | 3.980 | 3.980 | 2,935,197 |
| 2025-08-17 | 3.680 | 4.400 | 3.610 | 4.050 | 4.050 | 3,585,212 |
| 2025-08-14 | 3.360 | 3.690 | 3.320 | 3.680 | 3.680 | 2,301,375 |
| 2025-08-13 | 3.270 | 3.450 | 3.260 | 3.360 | 3.360 | 2,180,712 |
| 2025-08-12 | 3.270 | 3.320 | 3.250 | 3.270 | 3.270 | 782,069 |
| 2025-08-11 | 3.130 | 3.280 | 3.110 | 3.270 | 3.270 | 1,908,387 |
| 2025-08-10 | 3.210 | 3.260 | 3.100 | 3.130 | 3.130 | 1,252,638 |
| 2025-08-07 | 3.300 | 3.310 | 3.200 | 3.210 | 3.210 | 1,489,698 |
| 2025-08-06 | 3.370 | 3.400 | 3.260 | 3.300 | 3.300 | 564,681 |
| 2025-08-05 | 3.380 | 3.450 | 3.290 | 3.370 | 3.370 | 960,412 |
| 2025-08-04 | 3.260 | 3.500 | 3.260 | 3.380 | 3.380 | 749,255 |
| 2025-08-03 | 3.290 | 3.310 | 3.230 | 3.260 | 3.260 | 97,652 |
| 2025-07-31 | 3.290 | 3.310 | 3.260 | 3.290 | 3.290 | 85,017 |
| 2025-07-30 | 3.240 | 3.380 | 3.230 | 3.290 | 3.290 | 265,040 |
| 2025-07-29 | 3.250 | 3.330 | 3.210 | 3.240 | 3.240 | 218,694 |
| 2025-07-28 | 3.350 | 3.390 | 3.230 | 3.250 | 3.250 | 295,893 |
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.