Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 3,055 |
| 2026-07-26 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 8,701 |
| 2026-07-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-21 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-20 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 1,666 |
| 2026-07-19 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 1,000 |
| 2026-07-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-15 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 1,700 |
| 2026-07-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-13 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 3,500 |
| 2026-07-12 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 16,000 |
| 2026-07-09 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-08 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-07 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-06 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 1,000 |
| 2026-07-05 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-01 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 11,701 |
| 2026-06-30 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 19,750 |
| 2026-06-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-28 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 55,000 |
| 2026-06-25 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-24 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-21 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 2,000 |
| 2026-06-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-15 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 4,500 |
| 2026-06-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-11 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 100 |
| 2026-06-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-06-09 | 3.370 | 3.530 | 3.370 | 3.530 | 3.530 | 86,000 |
| 2026-06-08 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2026-06-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-06-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-06-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-06-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-06-01 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 17,138 |
| 2026-05-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-19 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-17 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-14 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 12,150 |
| 2026-05-13 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-12 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-11 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-10 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2026-05-06 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 268 |
| 2026-05-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-05-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-29 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-28 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,812 |
| 2026-04-27 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-23 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 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.