Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.735	0.736	0.702	0.735	0.735	314,821
2022-05-11	0.735	0.750	0.731	0.735	0.735	176,686
2022-05-10	0.749	0.750	0.730	0.735	0.735	464,254
2022-05-09	0.754	0.769	0.740	0.749	0.749	916,452
2022-04-28	0.740	0.758	0.740	0.754	0.754	732,823
2022-04-27	0.720	0.749	0.718	0.720	0.720	235,178
2022-04-26	0.746	0.746	0.717	0.720	0.720	466,992
2022-04-21	0.715	0.787	0.715	0.754	0.754	1,180,362
2022-04-20	0.702	0.714	0.690	0.702	0.702	224,115
2022-04-19	0.655	0.720	0.645	0.702	0.702	1,057,223
2022-04-18	0.655	0.664	0.605	0.655	0.655	338,212
2022-04-14	0.740	0.740	0.720	0.721	0.721	895,053
2022-04-13	0.748	0.770	0.743	0.746	0.746	427,890
2022-04-12	0.722	0.750	0.716	0.748	0.748	794,995
2022-04-11	0.743	0.743	0.720	0.722	0.722	523,242
2022-04-07	0.796	0.800	0.780	0.782	0.782	480,964
2022-04-06	0.811	0.820	0.796	0.796	0.796	954,170
2022-04-05	0.807	0.836	0.807	0.811	0.811	1,959,584
2022-04-04	0.782	0.805	0.780	0.802	0.802	771,645
2022-03-31	0.788	0.810	0.770	0.788	0.788	214,290
2022-03-30	0.788	0.809	0.770	0.788	0.788	283,386
2022-03-29	0.779	0.810	0.770	0.788	0.788	769,151
2022-03-28	0.799	0.820	0.771	0.779	0.779	827,086
2022-03-24	0.833	0.849	0.816	0.818	0.818	1,414,428
2022-03-23	0.834	0.842	0.813	0.833	0.833	1,205,565
2022-03-22	0.837	0.860	0.831	0.834	0.834	2,138,086
2022-03-21	0.806	0.860	0.806	0.837	0.837	2,998,777
2022-03-17	0.794	0.810	0.790	0.797	0.797	1,109,438
2022-03-16	0.770	0.810	0.770	0.794	0.794	1,708,527
2022-03-15	0.809	0.810	0.742	0.758	0.758	2,947,903
2022-03-14	0.822	0.828	0.803	0.809	0.809	429,563
2022-03-10	0.812	0.816	0.781	0.787	0.787	1,134,791
2022-03-09	0.811	0.840	0.800	0.812	0.812	1,401,602
2022-03-08	0.785	0.818	0.750	0.811	0.811	4,772,431
2022-03-07	0.825	0.830	0.776	0.785	0.785	3,685,025
2022-03-03	0.749	0.767	0.749	0.759	0.759	1,743,689
2022-03-02	0.740	0.755	0.730	0.740	0.740	2,202,505
2022-03-01	0.719	0.747	0.719	0.740	0.740	2,055,450
2022-02-28	0.734	0.734	0.711	0.714	0.714	1,417,448
2022-02-24	0.760	0.760	0.695	0.707	0.707	3,496,234
2022-02-23	0.820	0.841	0.807	0.820	0.820	2,344,328
2022-02-22	0.836	0.836	0.801	0.820	0.820	2,634,455
2022-02-21	0.868	0.879	0.834	0.845	0.845	9,313,488
2022-02-17	0.832	0.832	0.818	0.820	0.820	1,187,354
2022-02-16	0.833	0.849	0.833	0.833	0.833	908,750
2022-02-15	0.830	0.850	0.830	0.831	0.831	1,735,537
2022-02-14	0.845	0.850	0.812	0.828	0.828	1,833,702
2022-02-10	0.936	0.938	0.923	0.924	0.924	3,525,260
2022-02-09	0.941	0.958	0.930	0.936	0.936	1,265,791
2022-02-08	0.952	0.958	0.940	0.941	0.941	887,801
2022-02-07	0.960	0.975	0.942	0.952	0.952	1,516,671
2022-02-03	0.963	0.977	0.955	0.959	0.959	780,682
2022-02-02	0.960	0.970	0.960	0.963	0.963	1,090,892
2022-02-01	0.940	0.960	0.940	0.956	0.956	621,281
2022-01-31	0.925	0.940	0.911	0.936	0.936	9,671,313
2022-01-26	0.948	0.955	0.922	0.931	0.931	1,017,987
2022-01-25	0.954	0.965	0.936	0.948	0.948	10,870,810
2022-01-24	1.004	1.036	0.943	0.954	0.954	5,273,764
2022-01-20	1.049	1.065	1.043	1.050	1.050	408,991
2022-01-19	1.053	1.070	1.046	1.049	1.049	615,678

← NewerPage 16 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.