Marsa Marsa Alam For Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.880	1.880	1.880	1.880	1.880	0
2023-04-30	1.800	1.890	1.800	1.880	1.880	290,909
2023-04-27	1.800	1.850	1.710	1.800	1.800	121,256
2023-04-26	1.800	1.800	1.710	1.800	1.800	4,000
2023-04-19	1.800	1.800	1.710	1.800	1.800	19,850
2023-04-18	1.800	1.850	1.710	1.800	1.800	106,773
2023-04-13	1.800	1.800	1.710	1.800	1.800	20,000
2023-04-12	1.800	1.800	1.710	1.800	1.800	51,705
2023-04-11	1.800	1.870	1.710	1.800	1.800	105,801
2023-04-10	1.790	1.880	1.700	1.800	1.800	245,058
2023-04-09	1.790	1.790	1.700	1.790	1.790	15,000
2023-04-06	1.790	1.790	1.750	1.790	1.790	7,954
2023-04-05	1.790	1.800	1.740	1.790	1.790	27,500
2023-04-04	1.790	1.790	1.700	1.790	1.790	25,177
2023-04-03	1.790	1.790	1.790	1.790	1.790	0
2023-04-02	1.790	1.790	1.700	1.790	1.790	205
2023-03-30	1.790	1.790	1.790	1.790	1.790	0
2023-03-29	1.790	1.790	1.790	1.790	1.790	0
2023-03-28	1.790	1.880	1.700	1.790	1.790	8,110
2023-03-27	1.790	1.790	1.770	1.790	1.790	7,774
2023-03-26	1.790	1.850	1.750	1.790	1.790	1,851
2023-03-23	1.790	1.790	1.700	1.790	1.790	15,155
2023-03-22	1.790	1.870	1.700	1.790	1.790	14,773
2023-03-21	1.790	1.790	1.700	1.790	1.790	62,006
2023-03-20	1.790	1.790	1.700	1.790	1.790	2,295
2023-03-19	1.790	1.790	1.700	1.790	1.790	34,288
2023-03-16	1.880	1.880	1.790	1.790	1.790	168,500
2023-03-15	1.880	1.880	1.790	1.880	1.880	27,000
2023-03-14	1.880	1.880	1.790	1.880	1.880	109,743
2023-03-13	1.980	1.980	1.880	1.880	1.880	160,076
2023-03-12	1.980	2.000	1.880	1.980	1.980	96,624
2023-03-09	2.080	2.080	1.980	1.980	1.980	152,350
2023-03-08	2.180	2.180	2.080	2.080	2.080	145,000
2023-03-07	2.180	2.180	2.180	2.180	2.180	0
2023-03-06	2.180	2.180	2.080	2.180	2.180	10,300
2023-03-05	2.180	2.180	2.080	2.180	2.180	29,612
2023-03-02	2.180	2.180	2.080	2.180	2.180	34,800
2023-03-01	2.100	2.190	2.090	2.180	2.180	250,623
2023-02-28	2.200	2.200	2.100	2.100	2.100	166,171
2023-02-27	2.200	2.200	2.090	2.200	2.200	19,070
2023-02-26	2.130	2.230	2.110	2.200	2.200	395,535
2023-02-23	2.030	2.130	1.930	2.130	2.130	581,039
2023-02-22	1.940	2.040	1.920	2.030	2.030	527,452
2023-02-21	1.940	1.940	1.850	1.940	1.940	41,427
2023-02-20	1.940	1.940	1.850	1.940	1.940	100,062
2023-02-19	1.940	1.940	1.850	1.940	1.940	99,229
2023-02-16	1.940	1.940	1.850	1.940	1.940	20,255
2023-02-15	1.940	1.940	1.850	1.940	1.940	11,045
2023-02-14	1.940	1.940	1.850	1.940	1.940	51,850
2023-02-13	1.940	1.940	1.850	1.940	1.940	28,025
2023-02-12	1.940	1.940	1.850	1.940	1.940	2,280
2023-02-09	1.940	1.940	1.860	1.940	1.940	26,531
2023-02-08	1.940	1.990	1.850	1.940	1.940	10,135
2023-02-07	1.940	1.990	1.850	1.940	1.940	15,040
2023-02-06	1.940	1.970	1.850	1.940	1.940	11,417
2023-02-05	1.940	2.000	1.850	1.940	1.940	61,963
2023-02-02	1.850	1.940	1.850	1.940	1.940	413,227
2023-02-01	1.850	1.940	1.800	1.850	1.850	29,854
2023-01-31	1.950	1.950	1.850	1.850	1.850	287,876
2023-01-30	2.000	2.000	1.920	1.950	1.950	229,186

← NewerPage 15 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.