Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.030 | 6.180 | 5.800 | 6.050 | 6.050 | 3,317,119 |
| 2026-04-19 | 5.840 | 6.270 | 5.800 | 6.030 | 6.030 | 2,918,807 |
| 2026-04-16 | 5.770 | 5.920 | 5.750 | 5.840 | 5.840 | 2,799,514 |
| 2026-04-15 | 5.670 | 5.840 | 5.550 | 5.770 | 5.770 | 3,246,689 |
| 2026-04-14 | 5.390 | 5.700 | 5.390 | 5.670 | 5.670 | 4,216,664 |
| 2026-04-09 | 5.400 | 5.450 | 5.310 | 5.390 | 5.390 | 705,790 |
| 2026-04-08 | 5.180 | 5.460 | 5.180 | 5.400 | 5.400 | 1,570,714 |
| 2026-04-07 | 5.230 | 5.350 | 5.180 | 5.180 | 5.180 | 597,275 |
| 2026-04-06 | 5.180 | 5.270 | 5.140 | 5.230 | 5.230 | 617,472 |
| 2026-04-05 | 5.170 | 5.270 | 5.100 | 5.180 | 5.180 | 508,910 |
| 2026-04-02 | 5.280 | 5.290 | 5.160 | 5.170 | 5.170 | 656,389 |
| 2026-04-01 | 5.260 | 5.350 | 5.160 | 5.280 | 5.280 | 1,072,422 |
| 2026-03-31 | 5.180 | 5.410 | 5.060 | 5.260 | 5.260 | 4,108,321 |
| 2026-03-30 | 5.000 | 5.240 | 4.900 | 5.180 | 5.180 | 4,668,697 |
| 2026-03-29 | 5.000 | 5.040 | 4.100 | 5.000 | 5.000 | 759,951 |
| 2026-03-26 | 4.820 | 5.000 | 4.700 | 5.000 | 5.000 | 2,081,857 |
| 2026-03-25 | 4.660 | 4.860 | 4.620 | 4.820 | 4.820 | 795,297 |
| 2026-03-24 | 4.610 | 4.720 | 4.600 | 4.660 | 4.660 | 87,971 |
| 2026-03-18 | 4.680 | 4.750 | 4.540 | 4.610 | 4.610 | 78,062 |
| 2026-03-17 | 4.660 | 4.750 | 4.520 | 4.680 | 4.680 | 187,874 |
| 2026-03-16 | 4.710 | 4.790 | 4.640 | 4.660 | 4.660 | 158,680 |
| 2026-03-15 | 4.600 | 4.860 | 4.460 | 4.710 | 4.710 | 759,991 |
| 2026-03-12 | 4.580 | 4.690 | 4.560 | 4.600 | 4.600 | 129,170 |
| 2026-03-11 | 4.580 | 4.730 | 4.560 | 4.580 | 4.580 | 180,124 |
| 2026-03-10 | 4.560 | 4.650 | 4.520 | 4.580 | 4.580 | 127,939 |
| 2026-03-09 | 4.600 | 4.700 | 4.520 | 4.560 | 4.560 | 128,074 |
| 2026-03-08 | 4.690 | 4.740 | 4.520 | 4.600 | 4.600 | 2,353,540 |
| 2026-03-05 | 4.320 | 4.760 | 4.270 | 4.690 | 4.690 | 1,932,845 |
| 2026-03-04 | 4.200 | 4.340 | 4.130 | 4.320 | 4.320 | 286,002 |
| 2026-03-03 | 4.220 | 4.220 | 4.100 | 4.200 | 4.200 | 362,114 |
| 2026-03-02 | 4.140 | 4.330 | 4.110 | 4.220 | 4.220 | 275,960 |
| 2026-03-01 | 4.150 | 4.150 | 4.050 | 4.140 | 4.140 | 488,371 |
| 2026-02-26 | 4.170 | 4.190 | 4.140 | 4.150 | 4.150 | 192,307 |
| 2026-02-25 | 4.310 | 4.390 | 4.160 | 4.170 | 4.170 | 1,097,469 |
| 2026-02-24 | 4.350 | 4.400 | 4.290 | 4.310 | 4.310 | 211,537 |
| 2026-02-23 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 131,554 |
| 2026-02-22 | 4.400 | 4.450 | 4.340 | 4.400 | 4.400 | 2,173,920 |
| 2026-02-19 | 4.510 | 4.510 | 4.360 | 4.400 | 4.400 | 329,523 |
| 2026-02-18 | 4.520 | 4.550 | 4.500 | 4.510 | 4.510 | 445,925 |
| 2026-02-17 | 4.490 | 4.550 | 4.470 | 4.520 | 4.520 | 228,798 |
| 2026-02-16 | 4.580 | 4.580 | 4.470 | 4.490 | 4.490 | 288,586 |
| 2026-02-15 | 4.560 | 4.610 | 4.520 | 4.580 | 4.580 | 371,096 |
| 2026-02-12 | 4.500 | 4.630 | 4.410 | 4.560 | 4.560 | 689,610 |
| 2026-02-11 | 4.520 | 4.560 | 4.450 | 4.500 | 4.500 | 395,853 |
| 2026-02-10 | 4.540 | 4.570 | 4.500 | 4.520 | 4.520 | 166,464 |
| 2026-02-09 | 4.490 | 4.620 | 4.470 | 4.540 | 4.540 | 1,142,657 |
| 2026-02-08 | 4.440 | 4.540 | 4.440 | 4.490 | 4.490 | 319,232 |
| 2026-02-05 | 4.420 | 4.660 | 4.320 | 4.440 | 4.440 | 1,760,186 |
| 2026-02-04 | 4.380 | 4.440 | 4.350 | 4.420 | 4.420 | 757,474 |
| 2026-02-03 | 4.330 | 4.450 | 4.310 | 4.380 | 4.380 | 718,512 |
| 2026-02-02 | 4.490 | 4.520 | 4.050 | 4.330 | 4.330 | 2,872,766 |
| 2026-02-01 | 4.460 | 4.550 | 4.420 | 4.490 | 4.490 | 190,055 |
| 2026-01-28 | 4.430 | 4.590 | 4.400 | 4.460 | 4.460 | 2,416,172 |
| 2026-01-27 | 4.650 | 4.690 | 4.400 | 4.430 | 4.430 | 1,053,594 |
| 2026-01-26 | 4.730 | 4.770 | 4.620 | 4.650 | 4.650 | 309,372 |
| 2026-01-25 | 4.670 | 4.750 | 4.610 | 4.730 | 4.730 | 476,746 |
| 2026-01-22 | 4.660 | 4.740 | 4.630 | 4.670 | 4.670 | 205,100 |
| 2026-01-21 | 4.680 | 4.700 | 4.610 | 4.660 | 4.660 | 266,346 |
| 2026-01-20 | 4.480 | 4.740 | 4.450 | 4.680 | 4.680 | 858,858 |
| 2026-01-19 | 4.450 | 4.520 | 4.440 | 4.480 | 4.480 | 211,855 |
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.