Marsa Marsa Alam For Tourism Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.490 | 5.490 | 5.260 | 5.260 | 5.260 | 151,239 |
| 2026-10-15 | 5.500 | 5.550 | 5.210 | 5.530 | 5.530 | 153,625 |
| 2026-10-14 | 5.220 | 5.440 | 5.060 | 5.290 | 5.290 | 167,664 |
| 2026-10-13 | 5.030 | 5.190 | 5.030 | 5.190 | 5.190 | 408,671 |
| 2026-10-12 | 4.700 | 4.950 | 4.570 | 4.950 | 4.950 | 292,338 |
| 2026-10-11 | 4.890 | 5.020 | 4.570 | 4.720 | 4.720 | 304,094 |
| 2026-10-07 | 4.990 | 4.990 | 4.750 | 4.810 | 4.810 | 264,958 |
| 2026-10-06 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 301,237 |
| 2026-10-05 | 5.740 | 5.740 | 5.240 | 5.260 | 5.260 | 274,252 |
| 2026-10-04 | 5.960 | 5.970 | 5.420 | 5.510 | 5.510 | 843,037 |
| 2026-10-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 83,230 |
| 2026-09-30 | 5.390 | 5.420 | 5.170 | 5.420 | 5.420 | 339,928 |
| 2026-09-29 | 5.140 | 5.170 | 4.940 | 5.170 | 5.170 | 414,907 |
| 2026-09-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 403,727 |
| 2026-09-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 603,578 |
| 2026-09-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 80,000 |
| 2026-09-23 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 80,000 |
| 2026-09-22 | 4.270 | 4.270 | 4.070 | 4.070 | 4.070 | 43 |
| 2026-09-21 | 4.270 | 4.270 | 4.070 | 4.070 | 4.070 | 5,000 |
| 2026-09-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-09-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-09-16 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 73,716 |
| 2026-09-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-09-14 | 4.070 | 4.070 | 3.880 | 3.880 | 3.880 | 3,461 |
| 2026-09-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-09-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-09-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 77,325 |
| 2026-09-08 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-09-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 81,100 |
| 2026-09-02 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-09-01 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 42 |
| 2026-08-31 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-26 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-25 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-24 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-18 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 10,000 |
| 2026-08-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-12 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 238 |
| 2026-08-11 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 8,290 |
| 2026-08-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-09 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 4,000 |
| 2026-08-06 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-05 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 7,642 |
| 2026-08-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-08-02 | 3.530 | 3.700 | 3.530 | 3.530 | 3.530 | 2,583 |
| 2026-08-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-07-28 | 3.700 | 3.700 | 3.530 | 3.530 | 3.530 | 1,834 |
Page 1 of 2 · 66 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.