Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.049	1.070	1.016	1.022	1.022	3,427,699
2022-12-19	1.080	1.091	1.033	1.049	1.049	2,342,413
2022-12-15	1.077	1.149	1.072	1.101	1.101	7,828,909
2022-12-14	1.046	1.097	1.046	1.077	1.077	7,131,142
2022-12-13	1.024	1.060	1.020	1.046	1.046	12,526,050
2022-12-12	1.023	1.030	1.000	1.024	1.024	3,041,329
2022-12-08	1.021	1.055	1.020	1.030	1.030	5,431,297
2022-12-07	0.985	1.037	0.985	1.021	1.021	6,399,810
2022-12-06	0.995	1.000	0.976	0.982	0.982	3,243,795
2022-12-05	1.010	1.036	0.990	0.995	0.995	3,289,885
2022-12-01	0.986	0.999	0.980	0.984	0.984	2,191,633
2022-11-30	0.994	1.027	0.974	0.986	0.986	4,143,585
2022-11-29	0.975	1.029	0.975	0.994	0.994	7,421,782
2022-11-28	0.962	1.000	0.962	0.968	0.968	5,106,350
2022-11-24	0.951	0.964	0.941	0.948	0.948	1,321,160
2022-11-23	0.961	0.977	0.950	0.951	0.951	1,582,075
2022-11-22	0.926	0.975	0.913	0.961	0.961	5,562,242
2022-11-21	0.940	0.950	0.925	0.926	0.926	1,244,251
2022-11-17	0.933	0.954	0.930	0.936	0.936	3,110,197
2022-11-16	0.907	0.949	0.907	0.933	0.933	3,938,058
2022-11-15	0.892	0.915	0.892	0.902	0.902	3,315,368
2022-11-14	0.907	0.922	0.881	0.892	0.892	2,754,250
2022-11-10	0.884	0.904	0.880	0.899	0.899	1,013,851
2022-11-09	0.893	0.909	0.880	0.884	0.884	662,226
2022-11-08	0.898	0.926	0.890	0.893	0.893	1,821,775
2022-11-07	0.909	0.920	0.891	0.898	0.898	1,572,680
2022-11-03	0.921	0.932	0.905	0.909	0.909	1,063,678
2022-11-02	0.947	0.960	0.914	0.921	0.921	1,356,014
2022-11-01	0.952	0.987	0.941	0.947	0.947	4,375,366
2022-10-31	0.917	0.965	0.915	0.952	0.952	1,147,207
2022-10-27	0.936	0.985	0.936	0.951	0.951	2,682,049
2022-10-26	0.945	0.956	0.933	0.935	0.935	722,385
2022-10-25	0.963	0.965	0.940	0.945	0.945	1,947,871
2022-10-24	0.950	0.989	0.950	0.963	0.963	4,520,832
2022-10-20	0.938	0.950	0.924	0.926	0.926	1,688,114
2022-10-19	0.931	0.967	0.931	0.938	0.938	4,733,842
2022-10-18	0.902	0.938	0.902	0.918	0.918	1,163,460
2022-10-17	0.877	0.917	0.875	0.902	0.902	1,763,730
2022-10-13	0.855	0.878	0.855	0.865	0.865	941,990
2022-10-12	0.865	0.876	0.848	0.853	0.853	713,401
2022-10-11	0.888	0.900	0.864	0.865	0.865	998,127
2022-10-10	0.899	0.912	0.885	0.888	0.888	1,018,029
2022-10-05	0.899	0.919	0.896	0.909	0.909	1,615,432
2022-10-04	0.894	0.910	0.894	0.899	0.899	1,198,445
2022-10-03	0.894	0.908	0.871	0.883	0.883	470,771
2022-09-29	0.921	0.936	0.906	0.912	0.912	1,225,041
2022-09-28	0.942	0.951	0.913	0.921	0.921	2,842,654
2022-09-27	0.920	0.964	0.920	0.942	0.942	4,244,448
2022-09-26	0.903	0.920	0.903	0.905	0.905	1,466,547
2022-09-22	0.900	0.910	0.862	0.892	0.892	1,337,711
2022-09-21	0.907	0.925	0.896	0.900	0.900	2,384,428
2022-09-20	0.915	0.915	0.874	0.907	0.907	2,199,884
2022-09-19	0.899	0.921	0.872	0.916	0.916	2,547,606
2022-09-15	0.977	1.008	0.960	0.969	0.969	7,059,695
2022-09-14	1.009	1.016	0.971	0.977	0.977	4,690,406
2022-09-13	1.008	1.030	0.994	1.009	1.009	6,930,585
2022-09-12	1.039	1.046	1.002	1.008	1.008	11,069,790
2022-09-08	0.990	1.018	0.990	1.002	1.002	4,587,792
2022-09-07	1.005	1.037	0.983	0.990	0.990	6,597,068
2022-09-06	0.978	1.017	0.972	1.005	1.005	4,668,291

← NewerPage 14 of 17 · 1,013 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.