Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 95,594 |
| 2023-10-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-10-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 121,820 |
| 2023-10-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-10-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-10-24 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 204,503 |
| 2023-10-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-22 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 29,524 |
| 2023-10-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-18 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 30,000 |
| 2023-10-17 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 13,757 |
| 2023-10-16 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 1,000 |
| 2023-10-15 | 1.790 | 1.790 | 1.710 | 1.790 | 1.790 | 1,000 |
| 2023-10-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-11 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 700 |
| 2023-10-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-09 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 7,850 |
| 2023-10-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-10-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-21 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 2,000 |
| 2023-09-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-19 | 1.790 | 1.820 | 1.700 | 1.790 | 1.790 | 11,374 |
| 2023-09-18 | 1.790 | 1.850 | 1.700 | 1.790 | 1.790 | 20,044 |
| 2023-09-17 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 650 |
| 2023-09-14 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 2,229 |
| 2023-09-13 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 5,350 |
| 2023-09-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2023-09-11 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 191,896 |
| 2023-09-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-09-07 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 157 |
| 2023-09-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-09-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-09-04 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 5,000 |
| 2023-09-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-29 | 1.880 | 1.880 | 1.800 | 1.880 | 1.880 | 3,500 |
| 2023-08-28 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 19,004 |
| 2023-08-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-17 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 540 |
| 2023-08-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-15 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 18,235 |
| 2023-08-14 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 2,000 |
| 2023-08-13 | 1.880 | 1.880 | 1.800 | 1.880 | 1.880 | 42,730 |
| 2023-08-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-09 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 1,000 |
| 2023-08-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2023-08-07 | 1.880 | 1.880 | 1.790 | 1.880 | 1.880 | 11,050 |
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.