Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 3.370 | 3.420 | 3.300 | 3.350 | 3.350 | 241,589 |
| 2025-07-23 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 194,751 |
| 2025-07-22 | 3.350 | 3.560 | 3.220 | 3.340 | 3.340 | 1,634,987 |
| 2025-07-21 | 3.400 | 3.450 | 3.230 | 3.350 | 3.350 | 666,338 |
| 2025-07-20 | 3.420 | 3.480 | 3.380 | 3.400 | 3.400 | 248,435 |
| 2025-07-17 | 3.380 | 3.490 | 3.380 | 3.420 | 3.420 | 682,835 |
| 2025-07-16 | 3.400 | 3.500 | 3.350 | 3.380 | 3.380 | 501,696 |
| 2025-07-15 | 3.380 | 3.480 | 3.350 | 3.400 | 3.400 | 395,344 |
| 2025-07-14 | 3.520 | 3.530 | 3.370 | 3.380 | 3.380 | 596,257 |
| 2025-07-13 | 3.460 | 3.560 | 3.410 | 3.520 | 3.520 | 260,217 |
| 2025-07-10 | 3.580 | 3.600 | 3.420 | 3.460 | 3.460 | 520,844 |
| 2025-07-09 | 3.490 | 3.590 | 3.300 | 3.580 | 3.580 | 917,864 |
| 2025-07-07 | 3.410 | 3.540 | 3.380 | 3.490 | 3.490 | 1,402,851 |
| 2025-07-06 | 3.270 | 3.440 | 3.200 | 3.410 | 3.410 | 1,055,995 |
| 2025-07-02 | 3.120 | 3.300 | 3.090 | 3.270 | 3.270 | 692,806 |
| 2025-07-01 | 3.260 | 3.260 | 3.060 | 3.120 | 3.120 | 1,143,660 |
| 2025-06-30 | 3.320 | 3.370 | 3.210 | 3.260 | 3.260 | 337,435 |
| 2025-06-29 | 3.300 | 3.380 | 3.230 | 3.320 | 3.320 | 347,229 |
| 2025-06-25 | 3.190 | 3.320 | 3.120 | 3.300 | 3.300 | 781,935 |
| 2025-06-24 | 2.940 | 3.250 | 2.940 | 3.190 | 3.190 | 562,933 |
| 2025-06-23 | 3.040 | 3.070 | 2.810 | 2.940 | 2.940 | 151,578 |
| 2025-06-22 | 3.000 | 3.070 | 2.480 | 3.040 | 3.040 | 661,335 |
| 2025-06-19 | 2.930 | 3.030 | 2.920 | 3.000 | 3.000 | 453,940 |
| 2025-06-18 | 2.830 | 2.980 | 2.800 | 2.930 | 2.930 | 404,392 |
| 2025-06-17 | 3.020 | 3.070 | 2.810 | 2.830 | 2.830 | 338,387 |
| 2025-06-16 | 3.030 | 3.120 | 3.000 | 3.020 | 3.020 | 251,590 |
| 2025-06-15 | 3.200 | 3.200 | 2.830 | 3.030 | 3.030 | 314,181 |
| 2025-06-12 | 3.260 | 3.300 | 3.160 | 3.200 | 3.200 | 841,814 |
| 2025-06-11 | 3.190 | 3.290 | 3.170 | 3.260 | 3.260 | 1,076,080 |
| 2025-06-10 | 3.080 | 3.200 | 3.080 | 3.190 | 3.190 | 543,912 |
| 2025-06-04 | 3.030 | 3.130 | 3.030 | 3.080 | 3.080 | 378,013 |
| 2025-06-03 | 3.030 | 3.070 | 3.000 | 3.030 | 3.030 | 512,609 |
| 2025-06-02 | 3.080 | 3.140 | 3.020 | 3.030 | 3.030 | 373,318 |
| 2025-06-01 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 133,893 |
| 2025-05-29 | 3.060 | 3.130 | 3.030 | 3.040 | 3.040 | 709,168 |
| 2025-05-28 | 3.140 | 3.170 | 3.050 | 3.060 | 3.060 | 729,537 |
| 2025-05-27 | 3.130 | 3.220 | 3.100 | 3.140 | 3.140 | 704,604 |
| 2025-05-26 | 3.160 | 3.190 | 3.080 | 3.130 | 3.130 | 480,452 |
| 2025-05-25 | 3.130 | 3.190 | 3.120 | 3.160 | 3.160 | 571,958 |
| 2025-05-22 | 3.020 | 3.240 | 3.010 | 3.130 | 3.130 | 806,319 |
| 2025-05-21 | 3.020 | 3.080 | 3.020 | 3.020 | 3.020 | 246,366 |
| 2025-05-20 | 3.000 | 3.080 | 2.970 | 3.020 | 3.020 | 508,556 |
| 2025-05-19 | 3.100 | 3.140 | 2.970 | 3.000 | 3.000 | 890,637 |
| 2025-05-18 | 3.230 | 3.280 | 3.090 | 3.100 | 3.100 | 1,265,386 |
| 2025-05-15 | 3.310 | 3.360 | 3.220 | 3.230 | 3.230 | 906,566 |
| 2025-05-14 | 3.330 | 3.390 | 3.270 | 3.310 | 3.310 | 1,609,577 |
| 2025-05-13 | 3.390 | 3.480 | 3.300 | 3.330 | 3.330 | 976,090 |
| 2025-05-12 | 3.450 | 3.530 | 3.370 | 3.390 | 3.390 | 725,389 |
| 2025-05-11 | 3.350 | 3.550 | 3.300 | 3.450 | 3.450 | 1,978,035 |
| 2025-05-08 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 665,798 |
| 2025-05-07 | 3.550 | 3.590 | 3.390 | 3.400 | 3.400 | 1,212,714 |
| 2025-05-06 | 3.450 | 3.570 | 3.400 | 3.550 | 3.550 | 2,264,322 |
| 2025-05-05 | 3.530 | 3.640 | 3.410 | 3.450 | 3.450 | 3,109,751 |
| 2025-05-04 | 3.390 | 3.750 | 3.390 | 3.530 | 3.530 | 4,852,947 |
| 2025-04-30 | 3.450 | 3.500 | 3.360 | 3.390 | 3.390 | 1,239,314 |
| 2025-04-29 | 3.580 | 3.690 | 3.430 | 3.450 | 3.450 | 2,436,083 |
| 2025-04-28 | 3.500 | 3.650 | 3.440 | 3.580 | 3.580 | 2,628,811 |
| 2025-04-27 | 3.400 | 3.580 | 3.380 | 3.500 | 3.500 | 4,116,402 |
| 2025-04-23 | 3.260 | 3.440 | 3.240 | 3.400 | 3.400 | 3,901,998 |
| 2025-04-22 | 3.220 | 3.350 | 3.220 | 3.260 | 3.260 | 918,442 |
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.