Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 1.930 | 1.980 | 1.831 | 1.900 | 1.900 | 3,023,154 |
| 2024-03-06 | 2.021 | 2.080 | 1.923 | 1.930 | 1.930 | 5,009,549 |
| 2024-03-05 | 2.064 | 2.099 | 1.989 | 2.021 | 2.021 | 4,621,814 |
| 2024-03-04 | 2.053 | 2.140 | 2.053 | 2.064 | 2.064 | 6,547,438 |
| 2024-02-29 | 1.960 | 2.080 | 1.830 | 1.960 | 1.960 | 6,915,001 |
| 2024-02-28 | 2.090 | 2.110 | 1.960 | 1.960 | 1.960 | 7,431,774 |
| 2024-02-27 | 2.200 | 2.230 | 2.060 | 2.090 | 2.090 | 10,916,430 |
| 2024-02-26 | 2.240 | 2.350 | 2.100 | 2.200 | 2.200 | 9,662,392 |
| 2024-02-22 | 2.100 | 2.160 | 2.080 | 2.100 | 2.100 | 7,933,709 |
| 2024-02-21 | 2.200 | 2.300 | 2.100 | 2.100 | 2.100 | 12,184,380 |
| 2024-02-20 | 2.290 | 2.420 | 2.170 | 2.200 | 2.200 | 11,240,710 |
| 2024-02-19 | 2.220 | 2.370 | 2.210 | 2.290 | 2.290 | 8,798,448 |
| 2024-02-15 | 2.360 | 2.470 | 2.270 | 2.300 | 2.300 | 11,449,100 |
| 2024-02-14 | 2.440 | 2.480 | 2.330 | 2.360 | 2.360 | 11,185,820 |
| 2024-02-13 | 2.350 | 2.560 | 2.340 | 2.440 | 2.440 | 23,767,779 |
| 2024-02-12 | 2.250 | 2.470 | 2.150 | 2.350 | 2.350 | 28,649,900 |
| 2024-02-08 | 2.050 | 2.150 | 2.032 | 2.059 | 2.059 | 21,668,289 |
| 2024-02-07 | 1.839 | 2.110 | 1.839 | 2.050 | 2.050 | 37,113,801 |
| 2024-02-06 | 1.732 | 1.859 | 1.732 | 1.809 | 1.809 | 19,129,340 |
| 2024-02-05 | 1.648 | 1.743 | 1.642 | 1.712 | 1.712 | 5,759,205 |
| 2024-02-01 | 1.585 | 1.644 | 1.460 | 1.622 | 1.622 | 4,306,681 |
| 2024-01-31 | 1.726 | 1.850 | 1.401 | 1.585 | 1.585 | 9,182,149 |
| 2024-01-30 | 1.729 | 1.760 | 1.685 | 1.726 | 1.726 | 2,603,317 |
| 2024-01-29 | 1.751 | 1.788 | 1.711 | 1.729 | 1.729 | 2,413,545 |
| 2024-01-24 | 1.704 | 1.759 | 1.692 | 1.699 | 1.699 | 2,862,797 |
| 2024-01-23 | 1.736 | 1.780 | 1.670 | 1.704 | 1.704 | 3,723,571 |
| 2024-01-22 | 1.722 | 1.797 | 1.722 | 1.736 | 1.736 | 6,320,350 |
| 2024-01-18 | 1.736 | 1.820 | 1.712 | 1.759 | 1.759 | 5,601,051 |
| 2024-01-17 | 1.710 | 1.827 | 1.710 | 1.736 | 1.736 | 8,545,205 |
| 2024-01-16 | 1.589 | 1.860 | 1.580 | 1.705 | 1.705 | 33,774,078 |
| 2024-01-15 | 1.609 | 1.613 | 1.535 | 1.589 | 1.589 | 23,712,840 |
| 2024-01-11 | 1.360 | 1.396 | 1.340 | 1.347 | 1.347 | 11,260,970 |
| 2024-01-10 | 1.314 | 1.420 | 1.314 | 1.360 | 1.360 | 18,765,680 |
| 2024-01-09 | 1.405 | 1.405 | 1.280 | 1.309 | 1.309 | 15,938,660 |
| 2024-01-08 | 1.171 | 1.408 | 1.166 | 1.408 | 1.408 | 25,171,133 |
| 2024-01-04 | 1.178 | 1.188 | 1.170 | 1.174 | 1.174 | 2,112,796 |
| 2024-01-03 | 1.157 | 1.189 | 1.157 | 1.178 | 1.178 | 2,326,887 |
| 2024-01-02 | 1.129 | 1.159 | 1.125 | 1.153 | 1.153 | 1,618,716 |
| 2023-12-28 | 1.115 | 1.138 | 1.115 | 1.127 | 1.127 | 1,062,471 |
| 2023-12-27 | 1.096 | 1.129 | 1.091 | 1.106 | 1.106 | 594,635 |
| 2023-12-26 | 1.087 | 1.116 | 1.087 | 1.096 | 1.096 | 1,023,750 |
| 2023-12-25 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 831,688 |
| 2023-12-21 | 1.139 | 1.160 | 1.090 | 1.113 | 1.113 | 1,460,265 |
| 2023-12-20 | 1.161 | 1.170 | 1.132 | 1.139 | 1.139 | 1,434,276 |
| 2023-12-19 | 1.175 | 1.204 | 1.154 | 1.161 | 1.161 | 1,997,402 |
| 2023-12-18 | 1.173 | 1.230 | 1.171 | 1.175 | 1.175 | 2,604,857 |
| 2023-12-14 | 1.120 | 1.160 | 1.120 | 1.156 | 1.156 | 3,583,400 |
| 2023-12-13 | 1.090 | 1.131 | 1.090 | 1.118 | 1.118 | 1,688,487 |
| 2023-12-12 | 1.115 | 1.142 | 1.070 | 1.086 | 1.086 | 2,096,084 |
| 2023-12-11 | 1.136 | 1.140 | 1.101 | 1.115 | 1.115 | 2,430,673 |
| 2023-12-07 | 1.230 | 1.239 | 1.010 | 1.154 | 1.154 | 5,857,152 |
| 2023-12-06 | 1.240 | 1.270 | 1.230 | 1.230 | 1.230 | 2,591,475 |
| 2023-12-05 | 1.240 | 1.270 | 1.232 | 1.240 | 1.240 | 4,845,085 |
| 2023-12-04 | 1.227 | 1.285 | 1.227 | 1.240 | 1.240 | 4,346,202 |
| 2023-11-30 | 1.245 | 1.258 | 1.230 | 1.245 | 1.245 | 2,285,450 |
| 2023-11-29 | 1.261 | 1.278 | 1.229 | 1.245 | 1.245 | 4,067,171 |
| 2023-11-28 | 1.310 | 1.319 | 1.241 | 1.261 | 1.261 | 4,892,337 |
| 2023-11-27 | 1.267 | 1.328 | 1.267 | 1.310 | 1.310 | 9,928,246 |
| 2023-11-23 | 1.229 | 1.260 | 1.200 | 1.213 | 1.213 | 3,077,555 |
| 2023-11-22 | 1.210 | 1.249 | 1.210 | 1.229 | 1.229 | 4,453,065 |
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.