Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 20 |
| 2024-10-28 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 7,003 |
| 2024-10-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-24 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 4,812 |
| 2024-10-23 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 26,020 |
| 2024-10-22 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 47 |
| 2024-10-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-17 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 94 |
| 2024-10-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-15 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 4,713 |
| 2024-10-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-09 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 105,000 |
| 2024-10-08 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 53,125 |
| 2024-10-07 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 48,469 |
| 2024-10-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-10-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-30 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 47,917 |
| 2024-09-29 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 46 |
| 2024-09-26 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 126 |
| 2024-09-25 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 46 |
| 2024-09-24 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 92 |
| 2024-09-23 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 46 |
| 2024-09-22 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 2,113 |
| 2024-09-19 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 7,646 |
| 2024-09-18 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 21,740 |
| 2024-09-17 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 8,629 |
| 2024-09-16 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 32,954 |
| 2024-09-12 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 17,546 |
| 2024-09-11 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 13,385 |
| 2024-09-10 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 117,758 |
| 2024-09-09 | 2.100 | 2.190 | 2.100 | 2.100 | 2.100 | 23 |
| 2024-09-08 | 2.100 | 2.200 | 2.070 | 2.100 | 2.100 | 20,542 |
| 2024-09-05 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 5,000 |
| 2024-09-04 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 10,500 |
| 2024-09-03 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 47,566 |
| 2024-09-02 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 1,105 |
| 2024-09-01 | 2.100 | 2.200 | 2.020 | 2.100 | 2.100 | 15,366 |
| 2024-08-29 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 2,567 |
| 2024-08-28 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 19,635 |
| 2024-08-27 | 2.100 | 2.190 | 2.100 | 2.100 | 2.100 | 4,326 |
| 2024-08-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-25 | 2.100 | 2.200 | 2.060 | 2.100 | 2.100 | 9,896 |
| 2024-08-22 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 8,010 |
| 2024-08-21 | 2.100 | 2.200 | 2.020 | 2.100 | 2.100 | 2,288 |
| 2024-08-20 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-19 | 2.100 | 2.200 | 2.010 | 2.100 | 2.100 | 5,387 |
| 2024-08-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-15 | 2.100 | 2.200 | 2.050 | 2.100 | 2.100 | 1,097 |
| 2024-08-14 | 2.100 | 2.200 | 2.010 | 2.100 | 2.100 | 19,335 |
| 2024-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-12 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 22,518 |
| 2024-08-11 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 5,080 |
| 2024-08-08 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 4,757 |
| 2024-08-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-08-06 | 2.100 | 2.100 | 2.090 | 2.100 | 2.100 | 98 |
| 2024-08-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 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.