Egyptian Gulf Marseilia For Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.690 | 4.890 | 4.640 | 4.730 | 4.730 | 1,585,460 |
| 2026-04-22 | 4.660 | 4.750 | 4.600 | 4.690 | 4.690 | 1,046,241 |
| 2026-04-21 | 4.590 | 4.680 | 4.530 | 4.660 | 4.660 | 949,061 |
| 2026-04-20 | 4.650 | 4.700 | 4.580 | 4.590 | 4.590 | 1,432,866 |
| 2026-04-19 | 4.720 | 4.740 | 4.640 | 4.650 | 4.650 | 891,086 |
| 2026-04-16 | 4.760 | 4.850 | 4.650 | 4.720 | 4.720 | 1,305,303 |
| 2026-04-15 | 4.660 | 4.830 | 4.510 | 4.760 | 4.760 | 2,024,622 |
| 2026-04-14 | 4.710 | 4.750 | 4.640 | 4.660 | 4.660 | 1,882,920 |
| 2026-04-09 | 4.780 | 4.830 | 4.700 | 4.710 | 4.710 | 1,737,043 |
| 2026-04-08 | 4.650 | 4.850 | 4.640 | 4.780 | 4.780 | 3,015,541 |
| 2026-04-07 | 4.710 | 4.760 | 4.580 | 4.650 | 4.650 | 2,165,033 |
| 2026-04-06 | 4.990 | 5.000 | 4.680 | 4.710 | 4.710 | 4,077,590 |
| 2026-04-05 | 4.360 | 5.170 | 4.360 | 4.990 | 4.990 | 9,744,509 |
| 2026-04-02 | 4.270 | 4.360 | 4.190 | 4.360 | 4.360 | 1,445,675 |
| 2026-04-01 | 4.140 | 4.280 | 4.140 | 4.270 | 4.270 | 521,389 |
| 2026-03-31 | 4.060 | 4.330 | 4.060 | 4.140 | 4.140 | 1,621,216 |
| 2026-03-30 | 4.090 | 4.300 | 4.030 | 4.060 | 4.060 | 1,677,898 |
| 2026-03-29 | 4.300 | 4.300 | 4.040 | 4.090 | 4.090 | 1,073,521 |
| 2026-03-26 | 4.440 | 4.500 | 4.300 | 4.300 | 4.300 | 1,126,362 |
| 2026-03-25 | 4.430 | 4.530 | 4.400 | 4.440 | 4.440 | 1,377,690 |
| 2026-03-24 | 4.420 | 4.580 | 4.270 | 4.430 | 4.430 | 4,210,288 |
| 2026-03-18 | 3.930 | 4.450 | 3.920 | 4.420 | 4.420 | 5,666,153 |
| 2026-03-17 | 3.900 | 3.940 | 3.880 | 3.930 | 3.930 | 860,186 |
| 2026-03-16 | 3.810 | 3.940 | 3.810 | 3.900 | 3.900 | 1,780,371 |
| 2026-03-15 | 3.790 | 3.950 | 3.790 | 3.810 | 3.810 | 1,132,955 |
| 2026-03-12 | 3.790 | 3.830 | 3.710 | 3.780 | 3.780 | 438,316 |
| 2026-03-11 | 3.820 | 3.840 | 3.750 | 3.790 | 3.790 | 345,007 |
| 2026-03-10 | 3.680 | 3.890 | 3.680 | 3.820 | 3.820 | 1,423,731 |
| 2026-03-09 | 3.690 | 3.730 | 3.620 | 3.680 | 3.680 | 543,830 |
| 2026-03-08 | 3.750 | 3.750 | 3.670 | 3.690 | 3.690 | 471,745 |
| 2026-03-05 | 3.650 | 3.770 | 3.650 | 3.750 | 3.750 | 819,010 |
| 2026-03-04 | 3.500 | 3.650 | 3.450 | 3.650 | 3.650 | 841,376 |
| 2026-03-03 | 3.560 | 3.560 | 3.450 | 3.500 | 3.500 | 1,088,935 |
| 2026-03-02 | 3.560 | 3.640 | 3.520 | 3.560 | 3.560 | 333,846 |
| 2026-03-01 | 3.780 | 3.780 | 3.370 | 3.560 | 3.560 | 421,835 |
| 2026-02-26 | 3.620 | 3.800 | 3.600 | 3.780 | 3.780 | 979,168 |
| 2026-02-25 | 3.810 | 3.840 | 3.610 | 3.620 | 3.620 | 1,331,821 |
| 2026-02-24 | 3.910 | 3.940 | 3.790 | 3.810 | 3.810 | 1,397,919 |
| 2026-02-23 | 3.900 | 3.990 | 3.840 | 3.910 | 3.910 | 1,155,493 |
| 2026-02-22 | 4.080 | 4.100 | 3.800 | 3.900 | 3.900 | 2,188,006 |
| 2026-02-19 | 4.070 | 4.190 | 3.950 | 4.080 | 4.080 | 4,076,989 |
| 2026-02-18 | 3.810 | 4.080 | 3.780 | 4.070 | 4.070 | 2,941,926 |
| 2026-02-17 | 3.730 | 3.900 | 3.700 | 3.810 | 3.810 | 2,341,487 |
| 2026-02-16 | 3.630 | 3.790 | 3.600 | 3.730 | 3.730 | 1,024,002 |
| 2026-02-15 | 3.560 | 3.640 | 3.560 | 3.630 | 3.630 | 479,438 |
| 2026-02-12 | 3.630 | 3.670 | 3.550 | 3.560 | 3.560 | 861,860 |
| 2026-02-11 | 3.530 | 3.800 | 3.530 | 3.630 | 3.630 | 1,107,248 |
| 2026-02-10 | 3.540 | 3.580 | 3.520 | 3.530 | 3.530 | 389,586 |
| 2026-02-09 | 3.570 | 3.620 | 3.490 | 3.540 | 3.540 | 449,137 |
| 2026-02-08 | 3.480 | 3.620 | 3.480 | 3.570 | 3.570 | 692,165 |
| 2026-02-05 | 3.530 | 3.550 | 3.450 | 3.480 | 3.480 | 391,664 |
| 2026-02-04 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 227,767 |
| 2026-02-03 | 3.600 | 3.660 | 3.510 | 3.520 | 3.520 | 380,592 |
| 2026-02-02 | 3.390 | 3.630 | 3.390 | 3.600 | 3.600 | 826,554 |
| 2026-02-01 | 3.390 | 3.450 | 3.350 | 3.390 | 3.390 | 71,794 |
| 2026-01-28 | 3.480 | 3.520 | 3.380 | 3.390 | 3.390 | 239,006 |
| 2026-01-27 | 3.430 | 3.500 | 3.420 | 3.480 | 3.480 | 133,581 |
| 2026-01-26 | 3.500 | 3.550 | 3.390 | 3.430 | 3.430 | 305,086 |
| 2026-01-25 | 3.620 | 3.630 | 3.480 | 3.500 | 3.500 | 983,835 |
| 2026-01-22 | 3.670 | 3.700 | 3.620 | 3.620 | 3.620 | 1,108,243 |
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.