Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.160 | 7.160 | 7.000 | 7.010 | 7.010 | 290,893 |
| 2026-07-21 | 7.180 | 7.200 | 7.070 | 7.080 | 7.080 | 987,800 |
| 2026-07-20 | 7.150 | 7.220 | 7.050 | 7.070 | 7.070 | 615,516 |
| 2026-07-19 | 7.230 | 7.280 | 7.100 | 7.130 | 7.130 | 891,320 |
| 2026-07-16 | 7.070 | 7.200 | 7.050 | 7.100 | 7.100 | 1,662,604 |
| 2026-07-15 | 7.020 | 7.100 | 7.010 | 7.050 | 7.050 | 152,792 |
| 2026-07-14 | 7.050 | 7.100 | 7.000 | 7.010 | 7.010 | 259,084 |
| 2026-07-13 | 7.100 | 7.190 | 7.000 | 7.010 | 7.010 | 690,321 |
| 2026-07-12 | 7.050 | 7.260 | 7.050 | 7.100 | 7.100 | 1,187,793 |
| 2026-07-09 | 7.130 | 7.190 | 7.000 | 7.090 | 7.090 | 407,681 |
| 2026-07-08 | 7.090 | 7.130 | 7.000 | 7.050 | 7.050 | 1,560,030 |
| 2026-07-07 | 7.470 | 7.470 | 7.070 | 7.090 | 7.090 | 3,714,476 |
| 2026-07-06 | 6.890 | 7.590 | 6.890 | 7.590 | 7.590 | 4,919,258 |
| 2026-07-05 | 6.890 | 6.970 | 6.840 | 6.890 | 6.890 | 1,230,273 |
| 2026-07-01 | 6.830 | 7.030 | 6.740 | 6.890 | 6.890 | 1,007,732 |
| 2026-06-30 | 6.820 | 6.940 | 6.720 | 6.830 | 6.830 | 382,510 |
| 2026-06-29 | 6.600 | 6.880 | 6.600 | 6.820 | 6.820 | 426,196 |
| 2026-06-28 | 6.690 | 6.780 | 6.590 | 6.600 | 6.600 | 293,971 |
| 2026-06-25 | 6.710 | 6.840 | 6.660 | 6.690 | 6.690 | 123,581 |
| 2026-06-24 | 6.670 | 6.870 | 6.670 | 6.710 | 6.710 | 171,620 |
| 2026-06-23 | 6.710 | 6.880 | 6.660 | 6.670 | 6.670 | 383,262 |
| 2026-06-22 | 6.800 | 6.900 | 6.700 | 6.710 | 6.710 | 276,372 |
| 2026-06-21 | 6.870 | 7.010 | 6.770 | 6.800 | 6.800 | 742,585 |
| 2026-06-17 | 6.700 | 7.090 | 6.690 | 6.870 | 6.870 | 1,931,328 |
| 2026-06-16 | 6.730 | 6.810 | 6.660 | 6.700 | 6.700 | 279,631 |
| 2026-06-15 | 6.690 | 6.860 | 6.600 | 6.730 | 6.730 | 1,042,198 |
| 2026-06-14 | 6.640 | 6.980 | 6.410 | 6.690 | 6.690 | 1,615,896 |
| 2026-06-11 | 6.810 | 6.890 | 6.610 | 6.640 | 6.640 | 619,371 |
| 2026-06-10 | 6.770 | 7.140 | 6.710 | 6.810 | 6.810 | 1,974,775 |
| 2026-06-09 | 6.740 | 6.940 | 6.660 | 6.770 | 6.770 | 502,028 |
| 2026-06-08 | 6.700 | 7.000 | 6.620 | 6.740 | 6.740 | 1,348,404 |
| 2026-06-07 | 7.090 | 7.160 | 6.500 | 6.700 | 6.700 | 1,792,344 |
| 2026-06-04 | 7.050 | 7.210 | 7.010 | 7.090 | 7.090 | 2,312,323 |
| 2026-06-03 | 7.290 | 7.750 | 7.030 | 7.050 | 7.050 | 11,606,041 |
| 2026-06-02 | 6.360 | 7.580 | 6.320 | 7.290 | 7.290 | 9,242,688 |
| 2026-06-01 | 6.370 | 6.520 | 6.220 | 6.360 | 6.360 | 771,502 |
| 2026-05-25 | 6.460 | 6.590 | 6.350 | 6.370 | 6.370 | 712,153 |
| 2026-05-24 | 6.170 | 6.700 | 6.170 | 6.460 | 6.460 | 1,956,885 |
| 2026-05-21 | 6.370 | 6.500 | 6.150 | 6.170 | 6.170 | 639,765 |
| 2026-05-20 | 6.680 | 6.770 | 6.310 | 6.370 | 6.370 | 1,694,929 |
| 2026-05-19 | 6.100 | 6.800 | 6.100 | 6.680 | 6.680 | 6,536,506 |
| 2026-05-18 | 5.970 | 6.230 | 5.970 | 6.100 | 6.100 | 2,392,208 |
| 2026-05-17 | 6.010 | 6.450 | 5.910 | 5.970 | 5.970 | 1,800,453 |
| 2026-05-14 | 5.890 | 6.230 | 5.830 | 6.010 | 6.010 | 1,913,704 |
| 2026-05-13 | 5.940 | 6.000 | 5.880 | 5.890 | 5.890 | 584,634 |
| 2026-05-12 | 5.850 | 5.970 | 5.800 | 5.940 | 5.940 | 620,694 |
| 2026-05-11 | 5.790 | 5.850 | 5.760 | 5.850 | 5.850 | 496,067 |
| 2026-05-10 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 268,213 |
| 2026-05-06 | 5.830 | 5.960 | 5.810 | 5.840 | 5.840 | 324,199 |
| 2026-05-05 | 5.830 | 5.950 | 5.750 | 5.830 | 5.830 | 817,151 |
| 2026-05-04 | 5.750 | 5.900 | 5.720 | 5.830 | 5.830 | 2,614,503 |
| 2026-05-03 | 5.780 | 5.880 | 5.620 | 5.750 | 5.750 | 845,457 |
| 2026-04-30 | 5.840 | 5.910 | 5.780 | 5.780 | 5.780 | 867,247 |
| 2026-04-29 | 5.750 | 6.050 | 5.700 | 5.840 | 5.840 | 3,723,961 |
| 2026-04-28 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 546,142 |
| 2026-04-27 | 5.770 | 5.800 | 5.700 | 5.750 | 5.750 | 394,262 |
| 2026-04-26 | 5.820 | 5.920 | 5.700 | 5.770 | 5.770 | 1,258,124 |
| 2026-04-23 | 5.850 | 5.950 | 5.710 | 5.820 | 5.820 | 1,413,375 |
| 2026-04-22 | 5.880 | 5.930 | 5.800 | 5.850 | 5.850 | 740,427 |
| 2026-04-21 | 6.050 | 6.180 | 5.850 | 5.880 | 5.880 | 2,120,934 |
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.