Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.220 | 3.350 | 3.220 | 3.260 | 3.260 | 918,442 |
| 2025-04-17 | 3.210 | 3.360 | 3.210 | 3.220 | 3.220 | 4,060,889 |
| 2025-04-16 | 3.210 | 3.300 | 3.070 | 3.210 | 3.210 | 2,231,637 |
| 2025-04-15 | 3.110 | 3.270 | 3.110 | 3.210 | 3.210 | 2,618,525 |
| 2025-04-14 | 2.890 | 3.120 | 2.830 | 3.090 | 3.090 | 3,907,729 |
| 2025-04-13 | 2.850 | 2.930 | 2.800 | 2.890 | 2.890 | 1,054,299 |
| 2025-04-10 | 2.780 | 2.890 | 2.780 | 2.850 | 2.850 | 272,640 |
| 2025-04-09 | 2.870 | 2.910 | 2.750 | 2.780 | 2.780 | 455,619 |
| 2025-04-08 | 2.840 | 2.910 | 2.840 | 2.870 | 2.870 | 542,347 |
| 2025-04-07 | 2.740 | 2.880 | 2.690 | 2.840 | 2.840 | 472,297 |
| 2025-04-06 | 2.930 | 2.930 | 2.610 | 2.740 | 2.740 | 697,117 |
| 2025-04-03 | 2.950 | 2.960 | 2.880 | 2.930 | 2.930 | 453,142 |
| 2025-03-27 | 3.030 | 3.190 | 2.930 | 2.950 | 2.950 | 2,058,362 |
| 2025-03-26 | 2.880 | 3.140 | 2.880 | 3.030 | 3.030 | 2,353,804 |
| 2025-03-25 | 2.760 | 3.050 | 2.760 | 2.880 | 2.880 | 2,443,950 |
| 2025-03-24 | 2.780 | 2.800 | 2.750 | 2.760 | 2.760 | 425,933 |
| 2025-03-23 | 2.800 | 2.830 | 2.770 | 2.780 | 2.780 | 398,405 |
| 2025-03-20 | 2.800 | 2.830 | 2.790 | 2.800 | 2.800 | 167,223 |
| 2025-03-19 | 2.850 | 2.870 | 2.780 | 2.800 | 2.800 | 706,274 |
| 2025-03-18 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 437,481 |
| 2025-03-17 | 2.800 | 2.870 | 2.800 | 2.850 | 2.850 | 759,887 |
| 2025-03-16 | 2.870 | 2.880 | 2.780 | 2.800 | 2.800 | 1,002,311 |
| 2025-03-13 | 2.910 | 2.950 | 2.850 | 2.870 | 2.870 | 2,074,775 |
| 2025-03-12 | 2.900 | 2.960 | 2.870 | 2.910 | 2.910 | 1,602,283 |
| 2025-03-11 | 2.930 | 2.940 | 2.850 | 2.900 | 2.900 | 837,923 |
| 2025-03-10 | 2.940 | 2.970 | 2.910 | 2.930 | 2.930 | 651,535 |
| 2025-03-09 | 2.980 | 3.040 | 2.930 | 2.940 | 2.940 | 1,103,499 |
| 2025-03-06 | 3.020 | 3.070 | 2.960 | 2.980 | 2.980 | 2,017,118 |
| 2025-03-05 | 3.060 | 3.200 | 3.000 | 3.020 | 3.020 | 3,218,833 |
| 2025-03-04 | 3.140 | 3.220 | 3.040 | 3.060 | 3.060 | 1,154,643 |
| 2025-03-03 | 3.110 | 3.300 | 3.100 | 3.140 | 3.140 | 2,055,553 |
| 2025-03-02 | 3.250 | 3.260 | 3.100 | 3.110 | 3.110 | 774,027 |
| 2025-02-27 | 3.450 | 3.480 | 3.200 | 3.250 | 3.250 | 3,273,815 |
| 2025-02-26 | 3.420 | 3.520 | 3.370 | 3.450 | 3.450 | 2,323,628 |
| 2025-02-25 | 3.770 | 3.820 | 3.400 | 3.420 | 3.420 | 7,738,380 |
| 2025-02-24 | 3.900 | 4.170 | 3.700 | 3.770 | 3.770 | 5,625,925 |
| 2025-02-23 | 3.650 | 4.090 | 3.650 | 3.900 | 3.900 | 5,907,407 |
| 2025-02-20 | 3.480 | 3.880 | 3.480 | 3.580 | 3.580 | 5,720,952 |
| 2025-02-19 | 2.900 | 3.480 | 2.900 | 3.480 | 3.480 | 4,238,975 |
| 2025-02-18 | 2.910 | 2.960 | 2.850 | 2.900 | 2.900 | 199,136 |
| 2025-02-17 | 2.910 | 2.970 | 2.870 | 2.910 | 2.910 | 65,637 |
| 2025-02-16 | 2.880 | 2.970 | 2.870 | 2.910 | 2.910 | 129,422 |
| 2025-02-13 | 2.880 | 2.950 | 2.880 | 2.880 | 2.880 | 66,229 |
| 2025-02-12 | 2.890 | 2.950 | 2.810 | 2.880 | 2.880 | 161,568 |
| 2025-02-11 | 3.020 | 3.020 | 2.810 | 2.890 | 2.890 | 223,547 |
| 2025-02-10 | 3.020 | 3.040 | 2.980 | 3.020 | 3.020 | 82,742 |
| 2025-02-09 | 3.030 | 3.060 | 3.000 | 3.020 | 3.020 | 115,174 |
| 2025-02-06 | 3.020 | 3.090 | 3.000 | 3.030 | 3.030 | 488,838 |
| 2025-02-05 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 117,435 |
| 2025-02-04 | 3.080 | 3.100 | 3.020 | 3.050 | 3.050 | 297,589 |
| 2025-02-03 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 269,355 |
| 2025-02-02 | 3.120 | 3.240 | 3.020 | 3.050 | 3.050 | 756,339 |
| 2025-01-30 | 3.030 | 3.150 | 2.990 | 3.120 | 3.120 | 792,871 |
| 2025-01-29 | 3.020 | 3.070 | 3.000 | 3.030 | 3.030 | 324,246 |
| 2025-01-28 | 3.000 | 3.060 | 2.930 | 3.020 | 3.020 | 728,546 |
| 2025-01-27 | 3.030 | 3.060 | 2.990 | 3.000 | 3.000 | 121,887 |
| 2025-01-26 | 3.030 | 3.090 | 3.000 | 3.030 | 3.030 | 112,317 |
| 2025-01-23 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 180,689 |
| 2025-01-22 | 3.120 | 3.130 | 3.000 | 3.080 | 3.080 | 612,272 |
| 2025-01-21 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 66,947 |
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.