Marsa Marsa Alam For Tourism Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	2.000	2.040	2.000	2.000	2.000	113,281
2023-01-25	2.020	2.040	1.980	2.000	2.000	313,370
2023-01-24	1.980	2.050	1.980	2.020	2.020	257,041
2023-01-23	1.890	1.980	1.890	1.980	1.980	276,235
2023-01-22	1.890	1.920	1.870	1.890	1.890	135,003
2023-01-19	1.920	1.940	1.820	1.890	1.890	303,414
2023-01-18	1.920	1.980	1.860	1.920	1.920	104,620
2023-01-17	1.940	1.980	1.860	1.920	1.920	286,009
2023-01-16	1.850	1.950	1.770	1.940	1.940	1,291,008
2023-01-15	1.770	1.850	1.770	1.850	1.850	236,572
2023-01-12	1.680	1.770	1.680	1.770	1.770	182,505
2023-01-11	1.680	1.770	1.680	1.680	1.680	77,031
2023-01-10	1.680	1.770	1.680	1.680	1.680	102,791
2023-01-09	1.600	1.680	1.600	1.680	1.680	203,555
2023-01-05	1.530	1.600	1.530	1.600	1.600	305,840
2023-01-04	1.450	1.530	1.450	1.530	1.530	199,165
2023-01-03	1.450	1.530	1.450	1.450	1.450	124,395
2023-01-02	1.400	1.470	1.380	1.450	1.450	250,396
2022-12-29	1.400	1.410	1.380	1.400	1.400	30,000
2022-12-28	1.400	1.440	1.400	1.400	1.400	25
2022-12-27	1.400	1.400	1.390	1.400	1.400	22,250
2022-12-26	1.400	1.450	1.400	1.400	1.400	81,040
2022-12-25	1.330	1.400	1.330	1.400	1.400	260,555
2022-12-22	1.330	1.400	1.330	1.330	1.330	82,002
2022-12-21	1.330	1.400	1.330	1.330	1.330	170,965
2022-12-20	1.330	1.400	1.330	1.330	1.330	190,115
2022-12-19	1.270	1.330	1.270	1.330	1.330	4,347,149
2022-12-18	1.270	1.320	1.270	1.270	1.270	218,581
2022-12-15	1.270	1.320	1.270	1.270	1.270	17,252
2022-12-14	1.270	1.320	1.250	1.270	1.270	81,344
2022-12-13	1.270	1.300	1.230	1.270	1.270	172,208
2022-12-12	1.270	1.330	1.210	1.270	1.270	238,510
2022-12-11	1.340	1.340	1.270	1.270	1.270	253,658
2022-12-08	1.340	1.340	1.270	1.340	1.340	114,409
2022-12-07	1.340	1.340	1.270	1.340	1.340	122,050
2022-12-06	1.340	1.340	1.270	1.340	1.340	104,106
2022-12-05	1.340	1.340	1.280	1.340	1.340	59,724
2022-12-04	1.340	1.350	1.280	1.340	1.340	60,458
2022-12-01	1.340	1.350	1.300	1.340	1.340	216,406
2022-11-30	1.340	1.340	1.310	1.340	1.340	7,400
2022-11-29	1.340	1.340	1.300	1.340	1.340	15,057
2022-11-28	1.340	1.340	1.300	1.340	1.340	1,917
2022-11-27	1.340	1.340	1.270	1.340	1.340	49,901
2022-11-24	1.340	1.340	1.310	1.340	1.340	4,000
2022-11-23	1.340	1.390	1.310	1.340	1.340	24,564
2022-11-22	1.340	1.350	1.300	1.340	1.340	23,604
2022-11-21	1.340	1.340	1.320	1.340	1.340	21,985
2022-11-20	1.340	1.400	1.300	1.340	1.340	79,969
2022-11-17	1.340	1.380	1.310	1.340	1.340	122,858
2022-11-16	1.340	1.380	1.290	1.340	1.340	127,139
2022-11-15	1.340	1.340	1.280	1.340	1.340	85,000
2022-11-14	1.340	1.340	1.310	1.340	1.340	39,905
2022-11-13	1.340	1.340	1.300	1.340	1.340	16,000
2022-11-10	1.340	1.340	1.280	1.340	1.340	9,700
2022-11-09	1.410	1.430	1.340	1.340	1.340	330,167
2022-11-08	1.440	1.470	1.370	1.410	1.410	232,420
2022-11-07	1.370	1.440	1.370	1.440	1.440	669,272
2022-11-06	1.300	1.370	1.300	1.370	1.370	244,301
2022-11-03	1.300	1.320	1.240	1.300	1.300	79,199
2022-11-02	1.330	1.330	1.260	1.300	1.300	672,685

← NewerPage 16 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.