Mena Touristic & Real Estate Investment historical data
| 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 |
| 2021-10-20 | 1.390 | 1.390 | 1.165 | 1.287 | 1.287 | 4,054,971 |
| 2021-10-19 | 1.489 | 1.500 | 1.390 | 1.401 | 1.401 | 3,307,281 |
| 2021-10-18 | 1.527 | 1.540 | 1.485 | 1.489 | 1.489 | 3,530,882 |
| 2021-10-14 | 1.524 | 1.599 | 1.491 | 1.564 | 1.564 | 5,373,029 |
← NewerPage 17 of 17 · 1,013 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.