Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.967	0.980	0.944	0.949	0.949	1,036,851
2023-04-04	0.937	0.975	0.930	0.967	0.967	2,592,373
2023-04-03	0.899	0.959	0.899	0.937	0.937	1,375,286
2023-03-30	0.899	0.910	0.863	0.892	0.892	544,884
2023-03-29	0.906	0.926	0.888	0.899	0.899	670,000
2023-03-28	0.920	0.927	0.887	0.906	0.906	545,504
2023-03-27	0.944	0.944	0.900	0.920	0.920	1,050,823
2023-03-23	0.885	0.920	0.857	0.913	0.913	1,003,418
2023-03-22	0.900	0.915	0.870	0.885	0.885	1,175,337
2023-03-21	0.822	0.907	0.820	0.900	0.900	4,366,246
2023-03-20	0.807	0.834	0.790	0.822	0.822	1,627,316
2023-03-16	0.820	0.832	0.740	0.798	0.798	2,415,288
2023-03-15	0.912	0.950	0.740	0.820	0.820	3,436,332
2023-03-14	0.899	0.927	0.877	0.912	0.912	1,878,490
2023-03-13	1.010	1.026	0.860	0.899	0.899	3,248,010
2023-03-09	0.995	1.040	0.995	1.022	1.022	4,173,064
2023-03-08	0.987	1.019	0.983	0.995	0.995	2,035,951
2023-03-07	0.984	1.025	0.972	0.987	0.987	3,534,858
2023-03-06	0.980	1.010	0.973	0.984	0.984	1,569,499
2023-03-02	0.987	1.010	0.981	0.983	0.983	1,052,328
2023-03-01	0.960	1.016	0.960	0.987	0.987	1,631,007
2023-02-28	0.959	0.966	0.944	0.957	0.957	1,228,970
2023-02-27	0.973	0.980	0.954	0.959	0.959	875,470
2023-02-23	0.960	0.990	0.960	0.969	0.969	797,250
2023-02-22	0.974	1.000	0.952	0.958	0.958	887,895
2023-02-21	0.967	0.988	0.949	0.974	0.974	674,614
2023-02-20	0.988	1.005	0.940	0.967	0.967	608,303
2023-02-16	1.001	1.012	0.989	0.998	0.998	1,041,549
2023-02-15	0.991	1.020	0.991	1.001	1.001	1,786,990
2023-02-14	0.980	0.999	0.980	0.986	0.986	375,903
2023-02-13	0.971	0.997	0.965	0.974	0.974	1,103,265
2023-02-09	0.959	0.979	0.955	0.972	0.972	1,234,398
2023-02-08	0.975	0.979	0.950	0.959	0.959	794,770
2023-02-07	0.976	1.000	0.970	0.975	0.975	2,116,857
2023-02-06	0.921	1.058	0.900	0.976	0.976	2,195,227
2023-02-02	1.024	1.051	0.988	0.993	0.993	1,333,778
2023-02-01	1.032	1.057	1.020	1.024	1.024	1,084,130
2023-01-31	1.027	1.100	1.015	1.032	1.032	2,662,990
2023-01-30	1.073	1.082	1.020	1.027	1.027	2,498,504
2023-01-25	1.085	1.110	1.085	1.099	1.099	1,176,182
2023-01-24	1.088	1.100	1.060	1.082	1.082	1,680,775
2023-01-23	1.113	1.133	1.084	1.088	1.088	3,100,833
2023-01-19	1.020	1.089	1.020	1.069	1.069	4,992,275
2023-01-18	1.019	1.059	1.012	1.018	1.018	2,962,095
2023-01-17	1.010	1.040	1.000	1.019	1.019	2,909,636
2023-01-16	0.980	1.025	0.980	1.010	1.010	1,144,860
2023-01-12	0.999	1.029	0.979	0.990	0.990	926,194
2023-01-11	1.012	1.042	0.984	0.999	0.999	1,368,936
2023-01-10	1.038	1.057	1.002	1.012	1.012	1,610,418
2023-01-09	1.075	1.075	1.025	1.038	1.038	1,964,179
2023-01-05	1.084	1.125	1.073	1.076	1.076	2,227,894
2023-01-04	1.113	1.130	1.025	1.084	1.084	4,502,555
2023-01-03	1.080	1.133	1.080	1.113	1.113	4,263,264
2023-01-02	1.052	1.074	1.050	1.070	1.070	1,333,176
2022-12-29	1.051	1.100	1.045	1.052	1.052	4,722,479
2022-12-28	0.990	1.070	0.990	1.051	1.051	5,985,238
2022-12-27	0.969	1.000	0.969	0.989	0.989	2,357,181
2022-12-26	0.941	0.964	0.934	0.961	0.961	1,156,452
2022-12-22	1.002	1.020	0.974	0.976	0.976	2,653,253
2022-12-21	1.022	1.026	0.993	1.002	1.002	3,005,021

← NewerPage 13 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.