Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-22 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-19 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,902 |
| 2026-04-16 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-15 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 200 |
| 2026-04-14 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-09 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-08 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-06 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-04-05 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,600 |
| 2026-04-02 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1 |
| 2026-04-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-31 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-30 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 714 |
| 2026-03-29 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 29,000 |
| 2026-03-26 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 4 |
| 2026-03-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-17 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2026-03-16 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-15 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-12 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-11 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 18,000 |
| 2026-03-10 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-09 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 300 |
| 2026-03-08 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-03 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 37,000 |
| 2026-03-02 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-03-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-02-26 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 532 |
| 2026-02-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-02-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-02-23 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-02-22 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2026-02-19 | 3.370 | 3.530 | 3.370 | 3.370 | 3.370 | 1,300 |
| 2026-02-18 | 3.210 | 3.370 | 3.210 | 3.370 | 3.370 | 90,000 |
| 2026-02-17 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 94,000 |
| 2026-02-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-09 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 3,500 |
| 2026-02-08 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 300 |
| 2026-02-05 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 22 |
| 2026-02-04 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 10,002 |
| 2026-02-03 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 2,437 |
| 2026-02-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-02-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-01-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-01-27 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 7 |
| 2026-01-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-01-25 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 438 |
| 2026-01-22 | 3.060 | 3.210 | 3.060 | 3.060 | 3.060 | 20 |
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.