Egyptian Gulf Marseilia For Real Estate Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-28	2.190	2.230	2.180	2.190	2.190	318,730
2024-01-24	2.180	2.230	2.030	2.190	2.190	372,230
2024-01-23	2.180	2.200	2.100	2.180	2.180	57,130
2024-01-22	2.090	2.240	2.010	2.180	2.180	392,380
2024-01-21	2.050	2.100	2.000	2.090	2.090	781,314
2024-01-18	2.050	2.050	1.940	2.050	2.050	29,804
2024-01-17	2.050	2.050	1.950	2.050	2.050	88,641
2024-01-16	2.040	2.110	2.000	2.050	2.050	162,906
2024-01-15	2.010	2.140	1.990	2.040	2.040	799,013
2024-01-14	2.010	2.080	1.950	2.010	2.010	112,454
2024-01-11	2.010	2.080	1.950	2.010	2.010	192,495
2024-01-10	2.150	2.290	1.870	2.010	2.010	751,450
2024-01-09	2.000	2.290	1.830	2.150	2.150	1,949,844
2024-01-08	1.680	2.010	1.580	2.000	2.000	2,342,191
2024-01-04	1.680	1.770	1.580	1.680	1.680	84,390
2024-01-03	1.590	1.900	1.520	1.680	1.680	568,213
2024-01-02	1.500	1.630	1.420	1.590	1.590	465,752
2023-12-31	1.500	1.550	1.400	1.500	1.500	50,518
2023-12-28	1.500	1.620	1.500	1.500	1.500	91,001
2023-12-27	1.630	1.630	1.490	1.500	1.500	253,033
2023-12-26	1.630	1.630	1.520	1.630	1.630	12,225
2023-12-25	1.630	1.630	1.520	1.630	1.630	75,000
2023-12-24	1.630	1.630	1.510	1.630	1.630	102,350
2023-12-21	1.630	1.650	1.510	1.630	1.630	26,745
2023-12-20	1.630	1.690	1.560	1.630	1.630	10,428
2023-12-19	1.630	1.640	1.600	1.630	1.630	66,000
2023-12-18	1.670	1.720	1.550	1.630	1.630	713,697
2023-12-17	1.700	1.700	1.620	1.670	1.670	213,844
2023-12-14	1.610	1.710	1.500	1.700	1.700	564,110
2023-12-13	1.610	1.610	1.460	1.610	1.610	145,971
2023-12-12	1.570	1.690	1.410	1.610	1.610	268,848
2023-12-11	1.570	1.600	1.570	1.570	1.570	8,500
2023-12-10	1.640	1.670	1.400	1.570	1.570	253,607
2023-12-07	1.640	1.640	1.450	1.640	1.640	150,009
2023-12-06	1.640	1.640	1.580	1.640	1.640	67,658
2023-12-05	1.640	1.670	1.580	1.640	1.640	52,286
2023-12-04	1.650	1.690	1.560	1.640	1.640	200,622
2023-12-03	1.620	1.680	1.530	1.650	1.650	259,862
2023-11-30	1.620	1.640	1.570	1.620	1.620	134,467
2023-11-29	1.560	1.640	1.550	1.620	1.620	301,750
2023-11-28	1.580	1.660	1.550	1.560	1.560	280,408
2023-11-27	1.690	1.700	1.550	1.580	1.580	99,670
2023-11-26	1.690	1.690	1.690	1.690	1.690	0
2023-11-23	1.690	1.690	1.690	1.690	1.690	0
2023-11-22	1.650	1.730	1.650	1.690	1.690	318,796
2023-11-21	1.760	1.800	1.610	1.650	1.650	723,380
2023-11-20	1.530	1.790	1.480	1.760	1.760	747,932
2023-11-19	1.530	1.530	1.530	1.530	1.530	0
2023-11-16	1.490	1.590	1.460	1.530	1.530	441,484
2023-11-15	1.320	1.500	1.320	1.490	1.490	168,151
2023-11-14	1.320	1.320	1.320	1.320	1.320	0
2023-11-13	1.340	1.360	1.310	1.320	1.320	446,684
2023-11-12	1.340	1.380	1.300	1.340	1.340	295,637
2023-11-09	1.220	1.370	1.220	1.340	1.340	826,223
2023-11-08	1.220	1.220	1.190	1.220	1.220	170,559
2023-11-07	1.220	1.250	1.200	1.220	1.220	111,903
2023-11-06	1.270	1.360	1.200	1.220	1.220	434,092
2023-11-05	1.390	1.390	1.250	1.270	1.270	247,325
2023-11-02	1.190	1.400	1.190	1.390	1.390	697,046
2023-11-01	1.190	1.250	1.160	1.190	1.190	96,410

← NewerPage 12 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-02	0.0500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.