Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.520 | 4.550 | 4.340 | 4.440 | 4.440 | 232,557 |
| 2026-01-14 | 4.690 | 4.690 | 4.480 | 4.520 | 4.520 | 453,095 |
| 2026-01-13 | 4.720 | 4.750 | 4.660 | 4.690 | 4.690 | 219,077 |
| 2026-01-12 | 4.760 | 4.790 | 4.660 | 4.720 | 4.720 | 202,104 |
| 2026-01-08 | 4.770 | 4.800 | 4.750 | 4.770 | 4.770 | 265,119 |
| 2026-01-06 | 4.770 | 4.820 | 4.700 | 4.770 | 4.770 | 230,589 |
| 2026-01-05 | 4.830 | 4.850 | 4.740 | 4.770 | 4.770 | 542,958 |
| 2025-12-31 | 4.850 | 4.850 | 4.780 | 4.790 | 4.790 | 366,508 |
| 2025-12-30 | 4.840 | 4.880 | 4.810 | 4.870 | 4.870 | 426,881 |
| 2025-12-29 | 4.860 | 4.890 | 4.790 | 4.840 | 4.840 | 768,010 |
| 2025-12-25 | 4.870 | 4.920 | 4.830 | 4.910 | 4.910 | 445,852 |
| 2025-12-24 | 4.910 | 5.000 | 4.870 | 4.870 | 4.870 | 1,259,500 |
| 2025-12-23 | 4.770 | 4.940 | 4.770 | 4.910 | 4.910 | 583,438 |
| 2025-12-22 | 4.810 | 4.890 | 4.770 | 4.770 | 4.770 | 666,460 |
| 2025-12-18 | 4.790 | 4.850 | 4.740 | 4.830 | 4.830 | 255,664 |
| 2025-12-17 | 4.880 | 4.910 | 4.770 | 4.790 | 4.790 | 866,918 |
| 2025-12-16 | 4.930 | 5.000 | 4.860 | 4.880 | 4.880 | 976,553 |
| 2025-12-15 | 4.900 | 5.030 | 4.860 | 4.930 | 4.930 | 1,249,898 |
| 2025-12-11 | 4.950 | 5.000 | 4.910 | 4.940 | 4.940 | 228,403 |
| 2025-12-10 | 4.960 | 5.130 | 4.940 | 4.950 | 4.950 | 828,883 |
| 2025-12-09 | 4.890 | 4.990 | 4.890 | 4.960 | 4.960 | 6,608,072 |
| 2025-12-08 | 5.030 | 5.090 | 4.870 | 4.880 | 4.880 | 629,897 |
| 2025-12-04 | 4.860 | 4.930 | 4.810 | 4.840 | 4.840 | 2,933,457 |
| 2025-12-03 | 4.950 | 4.970 | 4.840 | 4.860 | 4.860 | 723,878 |
| 2025-12-02 | 4.660 | 4.980 | 4.660 | 4.950 | 4.950 | 19,243,520 |
| 2025-12-01 | 4.720 | 4.770 | 4.630 | 4.650 | 4.650 | 284,979 |
| 2025-11-27 | 4.700 | 4.750 | 4.660 | 4.750 | 4.750 | 307,603 |
| 2025-11-26 | 4.690 | 4.750 | 4.650 | 4.700 | 4.700 | 265,564 |
| 2025-11-25 | 4.760 | 4.800 | 4.670 | 4.690 | 4.690 | 715,449 |
| 2025-11-24 | 4.750 | 4.780 | 4.650 | 4.760 | 4.760 | 550,514 |
| 2025-11-20 | 4.830 | 4.890 | 4.810 | 4.810 | 4.810 | 569,017 |
| 2025-11-19 | 4.850 | 4.890 | 4.800 | 4.830 | 4.830 | 507,595 |
| 2025-11-18 | 4.900 | 5.050 | 4.830 | 4.850 | 4.850 | 1,013,603 |
| 2025-11-17 | 4.850 | 5.050 | 4.850 | 4.900 | 4.900 | 1,209,085 |
| 2025-11-13 | 4.840 | 4.910 | 4.800 | 4.810 | 4.810 | 648,683 |
| 2025-11-12 | 4.820 | 4.980 | 4.800 | 4.840 | 4.840 | 754,247 |
| 2025-11-11 | 4.910 | 4.950 | 4.750 | 4.820 | 4.820 | 1,721,617 |
| 2025-11-10 | 5.060 | 5.070 | 4.880 | 4.910 | 4.910 | 1,194,549 |
| 2025-11-06 | 5.070 | 5.160 | 5.060 | 5.070 | 5.070 | 813,207 |
| 2025-11-05 | 5.230 | 5.270 | 5.000 | 5.070 | 5.070 | 1,830,850 |
| 2025-11-04 | 5.220 | 5.290 | 5.160 | 5.230 | 5.230 | 1,118,336 |
| 2025-11-03 | 5.190 | 5.330 | 5.180 | 5.220 | 5.220 | 2,777,898 |
| 2025-10-30 | 5.220 | 5.360 | 5.150 | 5.170 | 5.170 | 2,517,724 |
| 2025-10-29 | 5.210 | 5.390 | 5.210 | 5.220 | 5.220 | 2,353,432 |
| 2025-10-28 | 5.310 | 5.380 | 5.170 | 5.210 | 5.210 | 2,622,431 |
| 2025-10-27 | 5.440 | 5.580 | 5.270 | 5.310 | 5.310 | 5,716,763 |
| 2025-10-23 | 4.930 | 5.140 | 4.930 | 5.100 | 5.100 | 4,318,935 |
| 2025-10-22 | 4.830 | 5.000 | 4.760 | 4.920 | 4.920 | 1,443,437 |
| 2025-10-21 | 4.890 | 4.940 | 4.800 | 4.830 | 4.830 | 1,604,024 |
| 2025-10-20 | 4.810 | 5.020 | 4.810 | 4.890 | 4.890 | 4,341,076 |
| 2025-10-16 | 4.720 | 4.880 | 4.710 | 4.730 | 4.730 | 684,523 |
| 2025-10-15 | 4.750 | 4.800 | 4.680 | 4.720 | 4.720 | 500,542 |
| 2025-10-14 | 4.800 | 4.890 | 4.750 | 4.750 | 4.750 | 1,668,894 |
| 2025-10-13 | 4.580 | 4.810 | 4.540 | 4.800 | 4.800 | 3,750,094 |
| 2025-10-08 | 4.670 | 4.750 | 4.550 | 4.560 | 4.560 | 584,189 |
| 2025-10-07 | 4.680 | 4.830 | 4.660 | 4.670 | 4.670 | 842,538 |
| 2025-10-06 | 4.610 | 4.690 | 4.560 | 4.680 | 4.680 | 705,268 |
| 2025-10-02 | 4.610 | 4.660 | 4.540 | 4.580 | 4.580 | 397,859 |
| 2025-10-01 | 4.570 | 4.650 | 4.550 | 4.610 | 4.610 | 203,730 |
| 2025-09-30 | 4.640 | 4.700 | 4.540 | 4.570 | 4.570 | 608,190 |
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.