Marsa Marsa Alam For Tourism Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-04	2.100	2.100	2.100	2.100	2.100	0
2024-08-01	2.100	2.200	2.100	2.100	2.100	1,810
2024-07-31	2.100	2.100	2.100	2.100	2.100	0
2024-07-30	2.100	2.200	2.100	2.100	2.100	269
2024-07-29	2.100	2.110	2.100	2.100	2.100	25,000
2024-07-28	2.100	2.110	2.100	2.100	2.100	934
2024-07-24	2.210	2.310	2.100	2.100	2.100	456,647
2024-07-23	2.210	2.310	2.140	2.210	2.210	2,318
2024-07-22	2.130	2.310	2.130	2.210	2.210	914
2024-07-21	2.210	2.320	2.100	2.100	2.100	3,048
2024-07-18	2.210	2.300	2.110	2.210	2.210	5,256
2024-07-17	2.210	2.320	2.100	2.210	2.210	6,722
2024-07-16	2.210	2.320	2.210	2.210	2.210	5,770
2024-07-15	2.210	2.210	2.210	2.210	2.210	4,281
2024-07-14	2.210	2.210	2.210	2.210	2.210	0
2024-07-10	2.210	2.320	2.210	2.210	2.210	3,348
2024-07-09	2.320	2.320	2.210	2.210	2.210	177,786
2024-07-08	2.320	2.320	2.320	2.320	2.320	0
2024-07-07	2.320	2.320	2.320	2.320	2.320	0
2024-07-04	2.320	2.420	2.210	2.320	2.320	55
2024-07-03	2.320	2.320	2.320	2.320	2.320	0
2024-07-02	2.320	2.320	2.210	2.320	2.320	6,500
2024-07-01	2.320	2.320	2.320	2.320	2.320	0
2024-06-27	2.320	2.320	2.320	2.320	2.320	8,600
2024-06-26	2.320	2.320	2.320	2.320	2.320	500
2024-06-25	2.320	2.320	2.320	2.320	2.320	0
2024-06-24	2.320	2.320	2.320	2.320	2.320	0
2024-06-23	2.320	2.320	2.320	2.320	2.320	0
2024-06-13	2.320	2.320	2.320	2.320	2.320	0
2024-06-12	2.320	2.320	2.320	2.320	2.320	0
2024-06-11	2.320	2.320	2.320	2.320	2.320	0
2024-06-10	2.320	2.320	2.320	2.320	2.320	0
2024-06-09	2.320	2.320	2.230	2.320	2.320	3,000
2024-06-06	2.320	2.320	2.230	2.320	2.320	258
2024-06-05	2.320	2.430	2.320	2.320	2.320	8,005
2024-06-04	2.440	2.440	2.320	2.320	2.320	173,500
2024-06-03	2.440	2.440	2.440	2.440	2.440	0
2024-06-02	2.440	2.440	2.440	2.440	2.440	0
2024-05-30	2.440	2.440	2.350	2.440	2.440	12
2024-05-29	2.440	2.440	2.350	2.440	2.440	3,497
2024-05-28	2.440	2.440	2.440	2.440	2.440	0
2024-05-27	2.440	2.440	2.440	2.440	2.440	0
2024-05-26	2.440	2.440	2.440	2.440	2.440	0
2024-05-23	2.440	2.440	2.440	2.440	2.440	0
2024-05-22	2.440	2.500	2.320	2.440	2.440	515,943
2024-05-21	2.440	2.440	2.400	2.440	2.440	924,540
2024-05-20	2.440	2.440	2.320	2.440	2.440	71,000
2024-05-19	2.440	2.440	2.320	2.440	2.440	1,250
2024-05-16	2.440	2.440	2.440	2.440	2.440	0
2024-05-15	2.440	2.440	2.320	2.440	2.440	3,089
2024-05-14	2.440	2.440	2.440	2.440	2.440	0
2024-05-13	2.440	2.440	2.400	2.440	2.440	3,025
2024-05-12	2.440	2.440	2.440	2.440	2.440	0
2024-05-09	2.440	2.440	2.440	2.440	2.440	0
2024-05-08	2.440	2.440	2.440	2.440	2.440	0
2024-05-07	2.440	2.440	2.440	2.440	2.440	0
2024-05-02	2.440	2.440	2.440	2.440	2.440	0
2024-05-01	2.440	2.440	2.440	2.440	2.440	54,415
2024-04-30	2.440	2.440	2.440	2.440	2.440	0
2024-04-29	2.440	2.440	2.320	2.440	2.440	8,000

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.