Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.860	0.867	0.855	0.860	0.860	247,697
2023-08-02	0.878	0.889	0.856	0.860	0.860	1,160,091
2023-08-01	0.879	0.883	0.870	0.878	0.878	840,345
2023-07-31	0.875	0.882	0.862	0.879	0.879	624,042
2023-07-27	0.855	0.895	0.855	0.886	0.886	2,371,215
2023-07-26	0.890	0.890	0.716	0.853	0.853	3,469,438
2023-07-25	0.903	0.903	0.885	0.893	0.893	470,884
2023-07-24	0.897	0.919	0.896	0.903	0.903	785,238
2023-07-19	0.894	0.914	0.890	0.897	0.897	535,066
2023-07-18	0.891	0.900	0.885	0.894	0.894	410,470
2023-07-17	0.898	0.900	0.881	0.891	0.891	368,090
2023-07-13	0.901	0.906	0.894	0.899	0.899	573,301
2023-07-12	0.915	0.917	0.891	0.901	0.901	414,804
2023-07-11	0.899	0.960	0.899	0.915	0.915	552,740
2023-07-10	0.889	0.899	0.870	0.889	0.889	323,000
2023-07-06	0.949	0.950	0.916	0.921	0.921	1,131,977
2023-07-05	0.951	0.969	0.944	0.949	0.949	374,212
2023-07-04	0.951	0.960	0.951	0.951	0.951	43,218
2023-06-26	0.951	0.960	0.940	0.951	0.951	140,934
2023-06-22	0.957	0.970	0.950	0.957	0.957	254,130
2023-06-21	0.975	0.986	0.950	0.957	0.957	1,210,033
2023-06-20	0.981	0.989	0.975	0.975	0.975	1,570,861
2023-06-19	1.001	1.009	0.980	0.981	0.981	1,892,540
2023-06-15	0.992	1.018	0.992	0.995	0.995	1,921,110
2023-06-14	0.979	1.000	0.976	0.992	0.992	1,595,223
2023-06-13	0.998	0.998	0.970	0.979	0.979	1,322,818
2023-06-12	0.998	1.010	0.990	0.998	0.998	294,529
2023-06-08	0.996	1.000	0.980	0.981	0.981	1,039,369
2023-06-07	1.002	1.014	0.982	0.996	0.996	4,068,825
2023-06-06	1.018	1.025	1.000	1.002	1.002	2,412,816
2023-06-05	1.015	1.048	1.015	1.018	1.018	3,323,358
2023-06-01	0.990	1.025	0.990	1.014	1.014	3,073,177
2023-05-31	1.020	1.030	0.970	0.990	0.990	2,892,763
2023-05-30	1.011	1.030	1.003	1.020	1.020	3,685,249
2023-05-29	0.996	1.025	0.996	1.011	1.011	7,589,629
2023-05-25	0.978	0.987	0.963	0.967	0.967	2,339,115
2023-05-24	0.967	1.004	0.967	0.978	0.978	8,225,358
2023-05-23	0.934	0.963	0.934	0.958	0.958	2,498,335
2023-05-22	0.930	0.958	0.930	0.932	0.932	10,419,520
2023-05-18	0.915	0.921	0.910	0.912	0.912	653,299
2023-05-17	0.918	0.939	0.915	0.915	0.915	1,388,246
2023-05-16	0.925	0.932	0.915	0.918	0.918	1,318,874
2023-05-15	0.936	0.949	0.920	0.925	0.925	809,893
2023-05-11	0.944	0.970	0.937	0.939	0.939	981,997
2023-05-10	0.942	0.949	0.924	0.944	0.944	815,533
2023-05-09	0.950	0.968	0.932	0.942	0.942	1,512,270
2023-05-08	0.936	0.957	0.936	0.950	0.950	1,498,488
2023-05-03	0.939	0.944	0.925	0.934	0.934	499,998
2023-05-02	0.934	0.940	0.921	0.939	0.939	990,112
2023-05-01	0.965	0.980	0.930	0.934	0.934	1,448,476
2023-04-27	0.946	0.977	0.946	0.971	0.971	1,983,424
2023-04-26	0.933	0.948	0.930	0.939	0.939	564,934
2023-04-19	0.931	0.947	0.930	0.933	0.933	709,317
2023-04-18	0.935	0.950	0.930	0.931	0.931	1,400,118
2023-04-13	0.947	0.949	0.930	0.935	0.935	469,797
2023-04-12	0.947	0.963	0.942	0.947	0.947	310,893
2023-04-11	0.943	0.959	0.941	0.947	0.947	424,677
2023-04-10	0.947	0.955	0.941	0.943	0.943	530,445
2023-04-06	0.949	0.969	0.939	0.949	0.949	1,010,271
2023-04-05	0.967	0.980	0.944	0.949	0.949	1,036,851

← NewerPage 12 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.