Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 672,685 |
| 2022-11-01 | 1.330 | 1.330 | 1.260 | 1.330 | 1.330 | 10,150 |
| 2022-10-31 | 1.330 | 1.330 | 1.260 | 1.330 | 1.330 | 45,281 |
| 2022-10-30 | 1.330 | 1.330 | 1.260 | 1.330 | 1.330 | 210,235 |
| 2022-10-27 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 299,050 |
| 2022-10-26 | 1.400 | 1.400 | 1.330 | 1.400 | 1.400 | 84,300 |
| 2022-10-25 | 1.400 | 1.400 | 1.330 | 1.400 | 1.400 | 103,647 |
| 2022-10-24 | 1.390 | 1.460 | 1.330 | 1.400 | 1.400 | 704,688 |
| 2022-10-23 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 226,760 |
| 2022-10-20 | 1.320 | 1.390 | 1.320 | 1.320 | 1.320 | 120,863 |
| 2022-10-19 | 1.320 | 1.390 | 1.320 | 1.320 | 1.320 | 143,019 |
| 2022-10-18 | 1.320 | 1.390 | 1.320 | 1.320 | 1.320 | 181,062 |
| 2022-10-17 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 355,273 |
| 2022-10-16 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 239,967 |
| 2022-10-13 | 1.200 | 1.260 | 1.190 | 1.200 | 1.200 | 81,369 |
| 2022-10-12 | 1.200 | 1.260 | 1.170 | 1.200 | 1.200 | 76,420 |
| 2022-10-11 | 1.200 | 1.260 | 1.170 | 1.200 | 1.200 | 135,330 |
| 2022-10-10 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 98,633 |
| 2022-10-09 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 257,500 |
| 2022-10-05 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 248,832 |
| 2022-10-04 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 228,000 |
| 2022-10-03 | 1.470 | 1.470 | 1.400 | 1.400 | 1.400 | 241,503 |
| 2022-10-02 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-29 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-28 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-27 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-26 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-25 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-22 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-21 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 0 |
| 2022-09-20 | 1.470 | 1.470 | 1.400 | 1.470 | 1.470 | 30,000 |
| 2022-09-19 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 280,751 |
| 2022-09-18 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-15 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 4,000 |
| 2022-09-14 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-13 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-12 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-11 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-08 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-07 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-06 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-05 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-04 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-09-01 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 250 |
| 2022-08-31 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 2,758 |
| 2022-08-30 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-29 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-28 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-25 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-24 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-23 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 1,000 |
| 2022-08-22 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-21 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-18 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 0 |
| 2022-08-17 | 1.550 | 1.550 | 1.470 | 1.550 | 1.550 | 620 |
| 2022-08-16 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 0 |
| 2022-08-15 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 0 |
| 2022-08-14 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 0 |
| 2022-08-11 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 0 |
| 2022-08-10 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 0 |
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.