Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.943	0.989	0.943	0.978	0.978	2,607,264
2022-09-01	0.976	0.992	0.925	0.933	0.933	2,199,095
2022-08-31	0.970	1.010	0.966	0.976	0.976	3,562,892
2022-08-30	0.972	0.985	0.960	0.970	0.970	1,078,140
2022-08-29	0.994	1.013	0.953	0.972	0.972	3,479,933
2022-08-25	0.981	1.005	0.970	0.994	0.994	2,894,215
2022-08-24	1.003	1.020	0.965	0.981	0.981	3,867,184
2022-08-23	1.031	1.045	0.992	1.003	1.003	4,556,224
2022-08-22	1.010	1.039	0.990	1.031	1.031	5,619,855
2022-08-18	1.012	1.038	1.000	1.005	1.005	3,681,068
2022-08-17	1.020	1.049	0.999	1.012	1.012	3,738,579
2022-08-16	1.031	1.070	1.010	1.020	1.020	5,057,182
2022-08-15	1.057	1.090	1.021	1.031	1.031	5,609,849
2022-08-11	0.933	0.986	0.930	0.974	0.974	9,682,914
2022-08-10	0.942	0.965	0.920	0.933	0.933	5,050,422
2022-08-09	0.919	0.988	0.918	0.942	0.942	11,945,280
2022-08-08	0.920	0.959	0.912	0.919	0.919	7,317,360
2022-08-04	0.855	0.880	0.852	0.871	0.871	1,635,016
2022-08-03	0.857	0.892	0.853	0.855	0.855	2,853,985
2022-08-02	0.849	0.863	0.841	0.857	0.857	1,938,647
2022-08-01	0.878	0.890	0.842	0.849	0.849	2,748,931
2022-07-28	0.826	0.880	0.822	0.855	0.855	5,391,320
2022-07-27	0.845	0.869	0.822	0.826	0.826	1,224,772
2022-07-26	0.861	0.880	0.842	0.845	0.845	3,043,580
2022-07-25	0.815	0.868	0.815	0.861	0.861	6,903,363
2022-07-21	0.815	0.832	0.813	0.820	0.820	2,079,011
2022-07-20	0.805	0.838	0.804	0.815	0.815	2,823,443
2022-07-19	0.766	0.814	0.766	0.805	0.805	3,429,069
2022-07-18	0.757	0.770	0.757	0.761	0.761	772,943
2022-07-07	0.740	0.770	0.740	0.750	0.750	1,146,799
2022-07-06	0.730	0.740	0.723	0.737	0.737	702,224
2022-07-05	0.725	0.749	0.725	0.730	0.730	1,258,331
2022-07-04	0.724	0.740	0.705	0.716	0.716	2,115,280
2022-06-29	0.735	0.757	0.720	0.727	0.727	2,890,544
2022-06-28	0.742	0.764	0.720	0.735	0.735	1,341,974
2022-06-27	0.783	0.790	0.740	0.742	0.742	2,617,534
2022-06-23	0.826	0.841	0.810	0.825	0.825	3,716,456
2022-06-22	0.844	0.864	0.816	0.826	0.826	4,771,698
2022-06-21	0.807	0.855	0.807	0.844	0.844	11,369,690
2022-06-20	0.798	0.825	0.790	0.798	0.798	7,532,133
2022-06-16	0.764	0.800	0.764	0.774	0.774	3,222,090
2022-06-15	0.747	0.770	0.730	0.763	0.763	1,415,491
2022-06-14	0.730	0.751	0.730	0.747	0.747	693,216
2022-06-13	0.752	0.758	0.723	0.729	0.729	739,174
2022-06-09	0.770	0.785	0.755	0.764	0.764	826,413
2022-06-08	0.748	0.780	0.742	0.770	0.770	1,763,279
2022-06-07	0.744	0.765	0.736	0.748	0.748	710,480
2022-06-06	0.708	0.754	0.705	0.744	0.744	2,041,495
2022-06-02	0.684	0.710	0.683	0.708	0.708	730,977
2022-06-01	0.703	0.717	0.677	0.684	0.684	974,268
2022-05-31	0.703	0.714	0.700	0.703	0.703	513,672
2022-05-30	0.703	0.716	0.696	0.703	0.703	422,741
2022-05-26	0.723	0.738	0.710	0.721	0.721	1,335,075
2022-05-25	0.779	0.784	0.720	0.723	0.723	1,738,980
2022-05-24	0.772	0.820	0.772	0.779	0.779	1,955,957
2022-05-23	0.779	0.785	0.750	0.770	0.770	15,627,900
2022-05-19	0.726	0.726	0.706	0.726	0.726	347,264
2022-05-18	0.726	0.731	0.726	0.726	0.726	344,646
2022-05-17	0.720	0.749	0.720	0.726	0.726	776,945
2022-05-16	0.725	0.725	0.700	0.716	0.716	502,328

← NewerPage 15 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.