Marsa Marsa Alam For Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-28	2.440	2.440	2.440	2.440	2.440	0
2024-04-24	2.440	2.440	2.320	2.440	2.440	39,500
2024-04-23	2.540	2.540	2.420	2.440	2.440	173,205
2024-04-22	2.540	2.540	2.540	2.540	2.540	0
2024-04-21	2.540	2.540	2.540	2.540	2.540	0
2024-04-18	2.540	2.540	2.540	2.540	2.540	0
2024-04-17	2.540	2.540	2.540	2.540	2.540	0
2024-04-16	2.540	2.540	2.540	2.540	2.540	0
2024-04-15	2.540	2.540	2.490	2.540	2.540	2,100
2024-04-08	2.540	2.540	2.540	2.540	2.540	0
2024-04-07	2.540	2.550	2.540	2.540	2.540	200
2024-04-04	2.540	2.540	2.540	2.540	2.540	0
2024-04-03	2.540	2.540	2.540	2.540	2.540	0
2024-04-02	2.540	2.540	2.540	2.540	2.540	0
2024-04-01	2.540	2.540	2.540	2.540	2.540	0
2024-03-31	2.540	2.550	2.540	2.540	2.540	20
2024-03-28	2.540	2.540	2.540	2.540	2.540	0
2024-03-27	2.540	2.540	2.430	2.540	2.540	130
2024-03-26	2.540	2.540	2.540	2.540	2.540	0
2024-03-25	2.540	2.540	2.540	2.540	2.540	0
2024-03-24	2.540	2.540	2.420	2.540	2.540	29
2024-03-21	2.540	2.540	2.540	2.540	2.540	0
2024-03-20	2.540	2.540	2.420	2.540	2.540	61,225
2024-03-19	2.540	2.540	2.420	2.540	2.540	39,104
2024-03-18	2.540	2.540	2.540	2.540	2.540	0
2024-03-17	2.540	2.540	2.420	2.540	2.540	500
2024-03-14	2.540	2.540	2.540	2.540	2.540	0
2024-03-13	2.540	2.660	2.490	2.540	2.540	22,484
2024-03-12	2.540	2.540	2.540	2.540	2.540	0
2024-03-11	2.470	2.590	2.470	2.540	2.540	144,776
2024-03-10	2.470	2.490	2.350	2.470	2.470	71,816
2024-03-07	2.470	2.470	2.350	2.470	2.470	15,500
2024-03-06	2.470	2.470	2.350	2.470	2.470	12,093
2024-03-05	2.470	2.470	2.350	2.470	2.470	37,994
2024-03-04	2.470	2.470	2.350	2.470	2.470	92,424
2024-03-03	2.470	2.470	2.350	2.470	2.470	17,234
2024-02-29	2.470	2.490	2.350	2.470	2.470	4,108
2024-02-28	2.470	2.470	2.350	2.470	2.470	44,674
2024-02-27	2.470	2.470	2.370	2.470	2.470	2,609
2024-02-26	2.470	2.500	2.350	2.470	2.470	7,672
2024-02-25	2.470	2.500	2.350	2.470	2.470	3,667
2024-02-22	2.600	2.720	2.470	2.470	2.470	132,778
2024-02-21	2.600	2.730	2.470	2.600	2.600	43,652
2024-02-20	2.600	2.600	2.470	2.600	2.600	3,835
2024-02-19	2.600	2.600	2.510	2.600	2.600	500
2024-02-18	2.600	2.680	2.600	2.600	2.600	3,757
2024-02-15	2.730	2.840	2.600	2.600	2.600	544,890
2024-02-14	2.730	2.830	2.600	2.730	2.730	7,635
2024-02-13	2.730	2.730	2.600	2.730	2.730	279,809
2024-02-12	2.730	2.730	2.600	2.730	2.730	6,276
2024-02-11	2.730	2.730	2.600	2.730	2.730	52,101
2024-02-08	2.730	2.730	2.650	2.730	2.730	6,003
2024-02-07	2.730	2.730	2.600	2.730	2.730	50,403
2024-02-06	2.730	2.730	2.650	2.730	2.730	188
2024-02-05	2.730	2.730	2.600	2.730	2.730	6,867
2024-02-04	2.730	2.730	2.600	2.730	2.730	12,081
2024-02-01	2.730	2.750	2.600	2.730	2.730	44,845
2024-01-31	2.730	2.730	2.600	2.730	2.730	71,977
2024-01-30	2.730	2.850	2.610	2.730	2.730	56,479
2024-01-29	2.600	2.730	2.600	2.730	2.730	319,063

← NewerPage 11 of 21 · 1,217 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.