Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.194	1.219	1.182	1.202	1.202	1,635,727
2023-11-20	1.225	1.232	1.188	1.194	1.194	3,868,781
2023-11-16	1.221	1.239	1.181	1.212	1.212	3,468,591
2023-11-15	1.235	1.268	1.207	1.221	1.221	4,364,810
2023-11-14	1.230	1.250	1.187	1.235	1.235	10,026,410
2023-11-13	1.097	1.247	1.097	1.230	1.230	22,854,820
2023-11-09	1.080	1.100	1.056	1.063	1.063	4,950,434
2023-11-08	1.104	1.135	1.078	1.080	1.080	8,260,167
2023-11-07	1.102	1.150	1.094	1.104	1.104	12,824,280
2023-11-06	1.066	1.130	1.066	1.102	1.102	15,841,610
2023-11-02	1.030	1.065	1.016	1.019	1.019	3,963,284
2023-11-01	1.003	1.047	0.972	1.030	1.030	6,977,542
2023-10-31	1.002	1.065	0.970	1.003	1.003	10,733,770
2023-10-30	0.975	1.027	0.975	1.002	1.002	10,037,780
2023-10-26	0.893	0.937	0.886	0.916	0.916	2,402,331
2023-10-25	0.887	0.910	0.887	0.893	0.893	2,029,738
2023-10-24	0.907	0.914	0.873	0.884	0.884	881,644
2023-10-23	0.884	0.930	0.855	0.907	0.907	3,763,100
2023-10-19	0.846	0.860	0.830	0.850	0.850	1,430,472
2023-10-18	0.862	0.864	0.840	0.846	0.846	1,568,667
2023-10-17	0.832	0.870	0.831	0.862	0.862	2,284,598
2023-10-16	0.831	0.840	0.820	0.832	0.832	815,809
2023-10-12	0.841	0.850	0.837	0.844	0.844	825,789
2023-10-11	0.840	0.863	0.840	0.841	0.841	862,613
2023-10-10	0.830	0.850	0.830	0.837	0.837	1,167,411
2023-10-09	0.833	0.860	0.822	0.830	0.830	1,294,581
2023-10-04	0.875	0.887	0.840	0.876	0.876	941,053
2023-10-03	0.892	0.895	0.863	0.875	0.875	956,074
2023-10-02	0.901	0.914	0.882	0.892	0.892	716,564
2023-09-27	0.944	0.944	0.915	0.923	0.923	1,565,660
2023-09-26	0.957	0.959	0.942	0.950	0.950	379,399
2023-09-25	0.958	0.960	0.940	0.957	0.957	1,866,773
2023-09-21	0.956	0.966	0.950	0.956	0.956	632,169
2023-09-20	0.999	1.007	0.945	0.956	0.956	1,738,919
2023-09-19	1.002	1.028	0.995	0.999	0.999	4,489,303
2023-09-18	0.970	1.020	0.963	1.002	1.002	5,745,371
2023-09-14	0.947	0.965	0.945	0.956	0.956	981,150
2023-09-13	0.943	0.955	0.943	0.947	0.947	916,158
2023-09-12	0.950	0.964	0.940	0.943	0.943	1,687,216
2023-09-11	0.956	0.963	0.950	0.950	0.950	1,551,641
2023-09-07	0.961	0.973	0.953	0.960	0.960	1,886,132
2023-09-06	0.982	1.010	0.954	0.961	0.961	3,191,034
2023-09-05	0.997	1.010	0.981	0.982	0.982	2,835,473
2023-09-04	0.983	1.028	0.975	0.997	0.997	9,755,442
2023-08-31	1.023	1.035	0.992	0.999	0.999	8,933,988
2023-08-30	0.929	1.087	0.927	1.023	1.023	19,524,260
2023-08-29	0.928	0.935	0.920	0.929	0.929	1,452,576
2023-08-28	0.920	0.950	0.920	0.928	0.928	1,335,686
2023-08-24	0.905	0.910	0.888	0.904	0.904	919,619
2023-08-23	0.922	0.935	0.896	0.905	0.905	1,270,049
2023-08-22	0.927	0.950	0.917	0.922	0.922	1,822,988
2023-08-21	0.891	0.961	0.880	0.927	0.927	4,648,406
2023-08-17	0.891	0.898	0.880	0.891	0.891	206,492
2023-08-16	0.898	0.917	0.886	0.891	0.891	1,307,749
2023-08-15	0.889	0.920	0.889	0.898	0.898	1,695,690
2023-08-14	0.878	0.892	0.871	0.880	0.880	540,363
2023-08-10	0.877	0.884	0.857	0.877	0.877	288,689
2023-08-09	0.868	0.885	0.856	0.877	0.877	772,777
2023-08-08	0.868	0.877	0.864	0.868	0.868	642,049
2023-08-07	0.869	0.876	0.860	0.868	0.868	381,053

← NewerPage 11 of 17 · 1,009 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.