Marsa Marsa Alam For Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-28	2.600	2.730	2.600	2.600	2.600	44,836
2024-01-24	2.480	2.600	2.480	2.600	2.600	116,500
2024-01-23	2.480	2.600	2.480	2.480	2.480	13,500
2024-01-22	2.370	2.480	2.370	2.480	2.480	127,700
2024-01-21	2.260	2.370	2.260	2.370	2.370	301,106
2024-01-18	2.260	2.370	2.260	2.260	2.260	13,369
2024-01-17	2.260	2.370	2.260	2.260	2.260	109,000
2024-01-16	2.260	2.370	2.260	2.260	2.260	16,100
2024-01-15	2.260	2.370	2.260	2.260	2.260	4,276
2024-01-14	2.260	2.370	2.260	2.260	2.260	41,300
2024-01-11	2.160	2.260	2.160	2.260	2.260	163,684
2024-01-10	2.160	2.260	2.160	2.160	2.160	43,525
2024-01-09	2.160	2.260	2.160	2.160	2.160	4,000
2024-01-08	2.160	2.260	2.160	2.160	2.160	500
2024-01-04	2.160	2.260	2.160	2.160	2.160	7,662
2024-01-03	2.160	2.260	2.160	2.160	2.160	22,350
2024-01-02	2.160	2.260	2.160	2.160	2.160	18,530
2023-12-31	2.160	2.260	2.160	2.160	2.160	23,507
2023-12-28	2.060	2.160	2.060	2.160	2.160	164,200
2023-12-27	2.060	2.060	2.060	2.060	2.060	0
2023-12-26	2.060	2.160	2.060	2.060	2.060	30,030
2023-12-25	2.060	2.160	2.060	2.060	2.060	7,575
2023-12-24	2.060	2.160	2.060	2.060	2.060	4,823
2023-12-21	2.060	2.160	2.060	2.060	2.060	20,536
2023-12-20	2.060	2.160	2.060	2.060	2.060	500
2023-12-19	2.060	2.160	2.060	2.060	2.060	3,252
2023-12-18	2.060	2.160	2.060	2.060	2.060	21,817
2023-12-17	2.060	2.160	2.060	2.060	2.060	75,318
2023-12-14	2.060	2.170	2.060	2.060	2.060	82,590
2023-12-13	2.060	2.170	2.060	2.060	2.060	3,911
2023-12-12	1.970	2.060	1.970	2.060	2.060	145,894
2023-12-11	1.970	2.060	1.950	1.970	1.970	27,357
2023-12-10	1.890	1.980	1.800	1.970	1.970	537,741
2023-12-07	1.890	1.980	1.890	1.890	1.890	5,450
2023-12-06	1.890	1.980	1.890	1.890	1.890	19,439
2023-12-05	1.890	1.980	1.890	1.890	1.890	16,997
2023-12-04	1.890	1.980	1.880	1.890	1.890	11,100
2023-12-03	1.890	1.980	1.880	1.890	1.890	70,793
2023-11-30	1.890	1.980	1.870	1.890	1.890	17,593
2023-11-29	1.890	1.980	1.890	1.890	1.890	40,830
2023-11-28	1.890	1.890	1.850	1.890	1.890	36,350
2023-11-27	1.890	1.980	1.830	1.890	1.890	37,886
2023-11-26	1.800	1.890	1.800	1.890	1.890	265,473
2023-11-23	1.800	1.890	1.800	1.800	1.800	19,172
2023-11-22	1.800	1.890	1.800	1.800	1.800	1,886
2023-11-21	1.800	1.890	1.800	1.800	1.800	11,202
2023-11-20	1.800	1.890	1.800	1.800	1.800	24,431
2023-11-19	1.800	1.800	1.720	1.800	1.800	20,325
2023-11-16	1.800	1.820	1.800	1.800	1.800	126,837
2023-11-15	1.730	1.800	1.730	1.800	1.800	11,220
2023-11-14	1.800	1.800	1.730	1.730	1.730	1,800
2023-11-13	1.800	1.880	1.710	1.800	1.800	19,107
2023-11-12	1.800	1.800	1.800	1.800	1.800	0
2023-11-09	1.800	1.800	1.800	1.800	1.800	2,550
2023-11-08	1.800	1.870	1.800	1.800	1.800	1,018
2023-11-07	1.800	1.800	1.740	1.800	1.800	10
2023-11-06	1.800	1.880	1.800	1.800	1.800	33,343
2023-11-05	1.800	1.800	1.800	1.800	1.800	0
2023-11-02	1.800	1.800	1.800	1.800	1.800	0
2023-11-01	1.800	1.800	1.800	1.800	1.800	66,565

← NewerPage 12 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.