Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.570 | 3.770 | 3.450 | 3.710 | 3.710 | 372,262 |
| 2024-10-23 | 3.410 | 3.700 | 3.280 | 3.570 | 3.570 | 208,686 |
| 2024-10-22 | 3.440 | 3.500 | 3.350 | 3.410 | 3.410 | 126,376 |
| 2024-10-21 | 3.490 | 3.590 | 3.360 | 3.440 | 3.440 | 284,006 |
| 2024-10-20 | 3.370 | 3.600 | 3.330 | 3.490 | 3.490 | 413,779 |
| 2024-10-17 | 3.350 | 3.490 | 3.250 | 3.370 | 3.370 | 100,158 |
| 2024-10-16 | 3.290 | 3.390 | 3.220 | 3.350 | 3.350 | 422,307 |
| 2024-10-15 | 3.240 | 3.390 | 3.120 | 3.290 | 3.290 | 106,815 |
| 2024-10-14 | 3.240 | 3.350 | 3.070 | 3.240 | 3.240 | 76,228 |
| 2024-10-13 | 3.460 | 3.480 | 3.200 | 3.240 | 3.240 | 193,136 |
| 2024-10-10 | 3.460 | 3.460 | 3.180 | 3.460 | 3.460 | 56,998 |
| 2024-10-09 | 3.460 | 3.460 | 3.160 | 3.460 | 3.460 | 16,790 |
| 2024-10-08 | 3.460 | 3.460 | 3.260 | 3.460 | 3.460 | 28,413 |
| 2024-10-07 | 3.400 | 3.570 | 3.300 | 3.460 | 3.460 | 113,542 |
| 2024-10-03 | 3.580 | 3.580 | 3.320 | 3.400 | 3.400 | 98,581 |
| 2024-10-02 | 3.580 | 3.620 | 3.130 | 3.580 | 3.580 | 68,043 |
| 2024-10-01 | 3.600 | 3.680 | 3.500 | 3.580 | 3.580 | 112,827 |
| 2024-09-30 | 3.600 | 3.810 | 3.520 | 3.600 | 3.600 | 187,987 |
| 2024-09-29 | 3.650 | 3.740 | 3.510 | 3.600 | 3.600 | 321,859 |
| 2024-09-26 | 3.890 | 3.990 | 3.570 | 3.650 | 3.650 | 1,049,016 |
| 2024-09-25 | 3.520 | 3.930 | 3.370 | 3.890 | 3.890 | 1,172,337 |
| 2024-09-24 | 3.070 | 3.620 | 3.060 | 3.520 | 3.520 | 1,610,217 |
| 2024-09-23 | 3.070 | 3.150 | 3.050 | 3.070 | 3.070 | 78,037 |
| 2024-09-22 | 3.070 | 3.150 | 3.040 | 3.070 | 3.070 | 77,441 |
| 2024-09-19 | 3.120 | 3.300 | 3.000 | 3.070 | 3.070 | 128,698 |
| 2024-09-18 | 3.040 | 3.170 | 3.030 | 3.120 | 3.120 | 122,895 |
| 2024-09-17 | 3.140 | 3.170 | 2.980 | 3.040 | 3.040 | 313,449 |
| 2024-09-16 | 3.200 | 3.200 | 3.000 | 3.140 | 3.140 | 175,207 |
| 2024-09-12 | 3.030 | 3.270 | 3.030 | 3.200 | 3.200 | 277,345 |
| 2024-09-11 | 3.010 | 3.140 | 2.900 | 3.030 | 3.030 | 196,123 |
| 2024-09-10 | 3.350 | 3.350 | 2.930 | 3.010 | 3.010 | 244,639 |
| 2024-09-09 | 3.350 | 3.370 | 3.230 | 3.350 | 3.350 | 44,473 |
| 2024-09-08 | 3.350 | 3.400 | 3.200 | 3.350 | 3.350 | 81,910 |
| 2024-09-05 | 3.370 | 3.440 | 3.300 | 3.350 | 3.350 | 119,808 |
| 2024-09-04 | 3.300 | 3.550 | 3.200 | 3.370 | 3.370 | 370,199 |
| 2024-09-03 | 3.150 | 3.390 | 3.080 | 3.300 | 3.300 | 323,000 |
| 2024-09-02 | 3.110 | 3.190 | 3.100 | 3.150 | 3.150 | 110,656 |
| 2024-09-01 | 3.060 | 3.160 | 3.040 | 3.110 | 3.110 | 140,173 |
| 2024-08-29 | 3.110 | 3.170 | 3.000 | 3.060 | 3.060 | 232,091 |
| 2024-08-28 | 3.150 | 3.200 | 3.100 | 3.110 | 3.110 | 339,318 |
| 2024-08-27 | 3.420 | 3.500 | 3.010 | 3.150 | 3.150 | 714,443 |
| 2024-08-26 | 3.380 | 3.960 | 3.380 | 3.420 | 3.420 | 918,370 |
| 2024-08-25 | 3.430 | 3.480 | 2.950 | 3.380 | 3.380 | 230,658 |
| 2024-08-22 | 3.490 | 3.550 | 3.330 | 3.430 | 3.430 | 89,548 |
| 2024-08-21 | 3.500 | 3.600 | 3.430 | 3.490 | 3.490 | 847,615 |
| 2024-08-20 | 3.580 | 3.690 | 3.490 | 3.500 | 3.500 | 243,672 |
| 2024-08-19 | 3.610 | 3.700 | 3.500 | 3.580 | 3.580 | 90,623 |
| 2024-08-18 | 3.660 | 3.730 | 3.550 | 3.610 | 3.610 | 103,543 |
| 2024-08-15 | 3.700 | 3.860 | 3.580 | 3.660 | 3.660 | 127,054 |
| 2024-08-14 | 3.710 | 3.990 | 3.570 | 3.700 | 3.700 | 785,560 |
| 2024-08-13 | 3.710 | 3.880 | 3.550 | 3.710 | 3.710 | 69,285 |
| 2024-08-12 | 3.570 | 3.870 | 3.470 | 3.710 | 3.710 | 233,411 |
| 2024-08-11 | 3.630 | 3.650 | 3.510 | 3.570 | 3.570 | 156,420 |
| 2024-08-08 | 3.530 | 3.820 | 3.500 | 3.630 | 3.630 | 108,746 |
| 2024-08-07 | 3.530 | 3.740 | 3.450 | 3.530 | 3.530 | 66,499 |
| 2024-08-06 | 3.750 | 3.780 | 3.240 | 3.530 | 3.530 | 200,369 |
| 2024-08-05 | 3.750 | 3.850 | 3.600 | 3.750 | 3.750 | 65,025 |
| 2024-08-04 | 3.750 | 3.910 | 3.670 | 3.750 | 3.750 | 71,067 |
| 2024-08-01 | 3.830 | 3.910 | 3.710 | 3.750 | 3.750 | 164,209 |
| 2024-07-31 | 3.740 | 3.930 | 3.670 | 3.830 | 3.830 | 142,286 |
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.