Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.140 | 3.190 | 3.110 | 3.120 | 3.120 | 600,456 |
| 2025-01-19 | 3.180 | 3.260 | 3.130 | 3.140 | 3.140 | 314,343 |
| 2025-01-16 | 3.180 | 3.270 | 3.130 | 3.180 | 3.180 | 94,323 |
| 2025-01-15 | 3.000 | 3.290 | 2.980 | 3.180 | 3.180 | 918,729 |
| 2025-01-14 | 3.020 | 3.100 | 2.870 | 3.000 | 3.000 | 387,498 |
| 2025-01-13 | 3.210 | 3.300 | 3.000 | 3.020 | 3.020 | 686,358 |
| 2025-01-12 | 3.380 | 3.430 | 3.150 | 3.210 | 3.210 | 341,045 |
| 2025-01-09 | 3.430 | 3.480 | 3.310 | 3.380 | 3.380 | 394,629 |
| 2025-01-08 | 3.610 | 3.610 | 3.400 | 3.430 | 3.430 | 449,714 |
| 2025-01-06 | 3.700 | 3.730 | 3.560 | 3.610 | 3.610 | 247,483 |
| 2025-01-05 | 3.770 | 4.000 | 3.510 | 3.700 | 3.700 | 837,039 |
| 2025-01-02 | 3.660 | 3.830 | 3.650 | 3.770 | 3.770 | 297,320 |
| 2024-12-31 | 3.730 | 3.730 | 3.540 | 3.660 | 3.660 | 298,012 |
| 2024-12-30 | 3.730 | 3.730 | 3.500 | 3.730 | 3.730 | 62,424 |
| 2024-12-29 | 3.750 | 3.850 | 3.670 | 3.730 | 3.730 | 253,914 |
| 2024-12-26 | 3.920 | 3.990 | 3.720 | 3.750 | 3.750 | 376,584 |
| 2024-12-25 | 3.830 | 3.990 | 3.720 | 3.920 | 3.920 | 0 |
| 2024-12-24 | 3.980 | 4.080 | 3.750 | 3.830 | 3.830 | 91,623 |
| 2024-12-23 | 4.190 | 4.200 | 3.900 | 3.980 | 3.980 | 264,434 |
| 2024-12-22 | 4.360 | 4.410 | 4.150 | 4.190 | 4.190 | 585,280 |
| 2024-12-19 | 4.160 | 4.470 | 4.160 | 4.360 | 4.360 | 910,036 |
| 2024-12-18 | 4.440 | 4.500 | 4.100 | 4.160 | 4.160 | 371,266 |
| 2024-12-17 | 4.320 | 4.520 | 4.320 | 4.440 | 4.440 | 452,779 |
| 2024-12-16 | 4.160 | 4.350 | 4.100 | 4.320 | 4.320 | 291,794 |
| 2024-12-15 | 4.100 | 4.250 | 4.100 | 4.160 | 4.160 | 141,055 |
| 2024-12-12 | 4.250 | 4.250 | 4.070 | 4.100 | 4.100 | 112,533 |
| 2024-12-11 | 4.250 | 4.250 | 4.090 | 4.250 | 4.250 | 22,926 |
| 2024-12-10 | 4.210 | 4.380 | 4.040 | 4.250 | 4.250 | 212,648 |
| 2024-12-09 | 4.210 | 4.230 | 4.120 | 4.210 | 4.210 | 36,956 |
| 2024-12-08 | 4.260 | 4.300 | 4.110 | 4.210 | 4.210 | 171,275 |
| 2024-12-05 | 4.210 | 4.370 | 4.030 | 4.260 | 4.260 | 278,068 |
| 2024-12-04 | 4.210 | 4.300 | 4.060 | 4.210 | 4.210 | 54,458 |
| 2024-12-03 | 4.140 | 4.390 | 4.050 | 4.210 | 4.210 | 188,794 |
| 2024-12-02 | 4.160 | 4.280 | 4.100 | 4.140 | 4.140 | 243,098 |
| 2024-12-01 | 4.330 | 4.450 | 4.120 | 4.160 | 4.160 | 226,797 |
| 2024-11-28 | 4.310 | 4.470 | 4.150 | 4.330 | 4.330 | 662,521 |
| 2024-11-27 | 4.340 | 4.700 | 4.270 | 4.310 | 4.310 | 498,654 |
| 2024-11-26 | 4.550 | 4.680 | 4.300 | 4.340 | 4.340 | 379,718 |
| 2024-11-25 | 4.970 | 4.970 | 4.490 | 4.550 | 4.550 | 1,910,821 |
| 2024-11-24 | 4.190 | 5.000 | 4.160 | 4.970 | 4.970 | 3,198,568 |
| 2024-11-21 | 4.260 | 4.490 | 4.130 | 4.190 | 4.190 | 533,907 |
| 2024-11-20 | 4.400 | 4.400 | 4.110 | 4.260 | 4.260 | 1,793,065 |
| 2024-11-19 | 4.440 | 4.480 | 4.200 | 4.400 | 4.400 | 1,795,730 |
| 2024-11-18 | 3.740 | 4.480 | 3.720 | 4.440 | 4.440 | 3,863,572 |
| 2024-11-17 | 3.590 | 3.750 | 3.460 | 3.740 | 3.740 | 301,013 |
| 2024-11-14 | 3.470 | 3.700 | 3.420 | 3.590 | 3.590 | 104,811 |
| 2024-11-13 | 3.500 | 3.540 | 3.420 | 3.470 | 3.470 | 98,782 |
| 2024-11-12 | 3.600 | 3.700 | 3.410 | 3.500 | 3.500 | 111,102 |
| 2024-11-11 | 3.520 | 3.680 | 3.450 | 3.600 | 3.600 | 155,526 |
| 2024-11-10 | 3.410 | 3.700 | 3.320 | 3.520 | 3.520 | 664,992 |
| 2024-11-07 | 3.290 | 3.470 | 3.270 | 3.410 | 3.410 | 224,831 |
| 2024-11-06 | 3.340 | 3.370 | 3.260 | 3.290 | 3.290 | 114,617 |
| 2024-11-05 | 3.340 | 3.430 | 3.310 | 3.340 | 3.340 | 65,980 |
| 2024-11-04 | 3.350 | 3.500 | 3.260 | 3.340 | 3.340 | 447,887 |
| 2024-11-03 | 3.290 | 3.400 | 3.290 | 3.350 | 3.350 | 92,881 |
| 2024-10-31 | 3.370 | 3.370 | 3.220 | 3.290 | 3.290 | 176,378 |
| 2024-10-30 | 3.370 | 3.420 | 3.280 | 3.370 | 3.370 | 69,266 |
| 2024-10-29 | 3.370 | 3.450 | 3.350 | 3.370 | 3.370 | 75,311 |
| 2024-10-28 | 3.560 | 3.600 | 3.340 | 3.370 | 3.370 | 410,735 |
| 2024-10-27 | 3.710 | 3.900 | 3.500 | 3.560 | 3.560 | 355,635 |
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.