Mena Touristic & Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.046	1.063	1.046	1.053	1.053	661,356
2022-01-17	1.038	1.054	1.030	1.038	1.038	277,580
2022-01-13	1.088	1.090	1.063	1.070	1.070	799,021
2022-01-12	1.106	1.128	1.083	1.088	1.088	549,797
2022-01-11	1.130	1.140	1.100	1.106	1.106	1,040,290
2022-01-10	1.123	1.160	1.123	1.130	1.130	1,206,965
2022-01-05	1.133	1.170	1.129	1.141	1.141	1,332,839
2022-01-04	1.089	1.150	1.089	1.133	1.133	2,002,224
2022-01-03	1.073	1.095	1.073	1.083	1.083	1,010,700
2021-12-30	1.040	1.050	1.020	1.040	1.040	233,906
2021-12-29	1.043	1.050	1.030	1.040	1.040	385,424
2021-12-28	1.036	1.050	1.012	1.043	1.043	504,076
2021-12-27	1.080	1.080	1.030	1.036	1.036	1,781,838
2021-12-23	1.042	1.080	1.042	1.072	1.072	2,593,534
2021-12-22	0.998	1.050	0.992	1.031	1.031	1,939,162
2021-12-21	0.963	1.000	0.963	0.998	0.998	652,324
2021-12-20	0.956	0.960	0.940	0.956	0.956	279,910
2021-12-16	0.952	0.999	0.950	0.952	0.952	246,593
2021-12-15	0.960	0.990	0.950	0.952	0.952	481,450
2021-12-14	0.994	1.000	0.955	0.960	0.960	373,286
2021-12-13	0.995	1.024	0.991	0.994	0.994	730,626
2021-12-09	0.970	1.010	0.970	0.987	0.987	619,089
2021-12-08	0.981	1.015	0.950	0.966	0.966	858,604
2021-12-07	1.027	1.050	0.972	0.981	0.981	967,700
2021-12-06	1.055	1.097	1.010	1.027	1.027	1,176,802
2021-12-02	1.016	1.050	0.990	0.994	0.994	1,135,527
2021-12-01	0.943	1.030	0.943	1.016	1.016	3,004,839
2021-11-30	0.935	0.950	0.925	0.940	0.940	907,269
2021-11-29	0.932	0.969	0.930	0.935	0.935	598,112
2021-11-25	0.930	0.959	0.921	0.952	0.952	943,810
2021-11-24	0.946	0.950	0.920	0.930	0.930	596,270
2021-11-23	0.890	0.950	0.872	0.946	0.946	1,157,263
2021-11-22	0.851	0.897	0.831	0.890	0.890	1,019,720
2021-11-18	0.929	0.979	0.920	0.925	0.925	1,331,393
2021-11-17	0.961	0.985	0.870	0.929	0.929	2,139,837
2021-11-16	1.063	1.070	0.955	0.961	0.961	2,041,161
2021-11-15	1.124	1.125	1.050	1.063	1.063	1,712,674
2021-11-11	1.126	1.174	1.126	1.134	1.134	749,188
2021-11-10	1.140	1.140	1.043	1.092	1.092	966,510
2021-11-09	1.180	1.194	1.140	1.144	1.144	525,786
2021-11-08	1.130	1.185	1.102	1.180	1.180	519,595
2021-11-04	1.172	1.190	1.090	1.130	1.130	1,590,236
2021-11-03	1.205	1.230	1.150	1.172	1.172	481,977
2021-11-02	1.231	1.247	1.200	1.205	1.205	682,168
2021-11-01	1.245	1.265	1.227	1.231	1.231	846,031
2021-10-28	1.179	1.260	1.170	1.248	1.248	2,047,631
2021-10-27	1.153	1.199	1.108	1.179	1.179	810,800
2021-10-26	1.201	1.275	1.121	1.153	1.153	1,788,391
2021-10-25	1.285	1.285	1.152	1.201	1.201	1,719,062

← NewerPage 17 of 17 · 1,009 trading days

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.