Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 4.670 | 4.720 | 4.600 | 4.640 | 4.640 | 141,013 |
| 2025-09-25 | 4.480 | 4.850 | 4.450 | 4.570 | 4.570 | 908,983 |
| 2025-09-24 | 4.520 | 4.550 | 4.450 | 4.480 | 4.480 | 157,324 |
| 2025-09-23 | 4.540 | 4.560 | 4.500 | 4.520 | 4.520 | 112,064 |
| 2025-09-22 | 4.420 | 4.570 | 4.420 | 4.540 | 4.540 | 258,977 |
| 2025-09-18 | 4.640 | 4.680 | 4.330 | 4.480 | 4.480 | 551,006 |
| 2025-09-17 | 4.590 | 4.660 | 4.530 | 4.640 | 4.640 | 186,036 |
| 2025-09-16 | 4.790 | 4.790 | 4.510 | 4.590 | 4.590 | 293,582 |
| 2025-09-15 | 4.870 | 4.940 | 4.770 | 4.790 | 4.790 | 857,727 |
| 2025-09-11 | 4.680 | 4.720 | 4.650 | 4.690 | 4.690 | 99,100 |
| 2025-09-10 | 4.690 | 4.760 | 4.650 | 4.680 | 4.680 | 300,422 |
| 2025-09-09 | 4.760 | 4.800 | 4.660 | 4.690 | 4.690 | 540,812 |
| 2025-09-08 | 4.790 | 4.870 | 4.750 | 4.760 | 4.760 | 421,282 |
| 2025-09-03 | 4.900 | 5.000 | 4.750 | 4.760 | 4.760 | 1,243,864 |
| 2025-09-02 | 4.680 | 4.900 | 4.650 | 4.900 | 4.900 | 1,700,957 |
| 2025-09-01 | 4.580 | 4.750 | 4.500 | 4.680 | 4.680 | 480,277 |
| 2025-08-28 | 4.650 | 4.740 | 4.640 | 4.690 | 4.690 | 232,795 |
| 2025-08-27 | 4.610 | 4.680 | 4.600 | 4.650 | 4.650 | 221,398 |
| 2025-08-26 | 4.660 | 4.680 | 4.580 | 4.610 | 4.610 | 660,812 |
| 2025-08-25 | 4.750 | 4.800 | 4.650 | 4.660 | 4.660 | 690,458 |
| 2025-08-21 | 4.660 | 4.860 | 4.660 | 4.790 | 4.790 | 1,208,298 |
| 2025-08-20 | 4.810 | 4.860 | 4.600 | 4.660 | 4.660 | 1,236,297 |
| 2025-08-19 | 4.880 | 4.900 | 4.800 | 4.810 | 4.810 | 637,631 |
| 2025-08-18 | 4.930 | 4.980 | 4.820 | 4.880 | 4.880 | 699,958 |
| 2025-08-14 | 4.870 | 4.920 | 4.800 | 4.870 | 4.870 | 476,550 |
| 2025-08-13 | 4.820 | 4.930 | 4.820 | 4.870 | 4.870 | 531,026 |
| 2025-08-12 | 4.820 | 4.940 | 4.800 | 4.820 | 4.820 | 684,682 |
| 2025-08-11 | 4.900 | 4.950 | 4.790 | 4.820 | 4.820 | 717,985 |
| 2025-08-07 | 4.870 | 4.980 | 4.870 | 4.920 | 4.920 | 719,223 |
| 2025-08-06 | 4.990 | 5.070 | 4.850 | 4.870 | 4.870 | 690,737 |
| 2025-08-05 | 4.930 | 5.100 | 4.930 | 4.990 | 4.990 | 1,299,645 |
| 2025-08-04 | 4.970 | 5.080 | 4.900 | 4.920 | 4.920 | 1,863,041 |
| 2025-07-31 | 4.820 | 4.940 | 4.760 | 4.850 | 4.850 | 627,498 |
| 2025-07-30 | 5.030 | 5.080 | 4.700 | 4.820 | 4.820 | 1,198,052 |
| 2025-07-29 | 5.050 | 5.250 | 5.020 | 5.030 | 5.030 | 3,887,127 |
| 2025-07-28 | 4.860 | 5.180 | 4.860 | 5.050 | 5.050 | 3,634,659 |
| 2025-07-23 | 4.800 | 4.900 | 4.690 | 4.720 | 4.720 | 293,790 |
| 2025-07-22 | 4.780 | 4.840 | 4.720 | 4.800 | 4.800 | 517,805 |
| 2025-07-21 | 4.890 | 4.970 | 4.750 | 4.780 | 4.780 | 288,138 |
| 2025-07-17 | 4.750 | 4.990 | 4.750 | 4.880 | 4.880 | 1,186,183 |
| 2025-07-16 | 4.420 | 4.820 | 4.400 | 4.720 | 4.720 | 1,673,621 |
| 2025-07-15 | 4.420 | 4.540 | 4.400 | 4.420 | 4.420 | 156,034 |
| 2025-07-14 | 4.420 | 4.490 | 4.400 | 4.420 | 4.420 | 150,260 |
| 2025-07-10 | 4.540 | 4.600 | 4.500 | 4.580 | 4.580 | 476,686 |
| 2025-07-09 | 4.590 | 4.600 | 4.510 | 4.540 | 4.540 | 195,632 |
| 2025-07-07 | 4.590 | 4.630 | 4.550 | 4.590 | 4.590 | 163,270 |
| 2025-07-02 | 4.570 | 4.650 | 4.570 | 4.590 | 4.590 | 108,544 |
| 2025-07-01 | 4.610 | 4.650 | 4.550 | 4.570 | 4.570 | 224,781 |
| 2025-06-30 | 4.760 | 4.760 | 4.550 | 4.610 | 4.610 | 274,776 |
| 2025-06-25 | 4.490 | 4.800 | 4.430 | 4.800 | 4.800 | 1,200,975 |
| 2025-06-24 | 4.450 | 4.600 | 4.450 | 4.490 | 4.490 | 1,053,623 |
| 2025-06-23 | 4.210 | 4.490 | 4.210 | 4.450 | 4.450 | 2,671,691 |
| 2025-06-19 | 4.020 | 4.190 | 3.950 | 4.030 | 4.030 | 365,971 |
| 2025-06-18 | 4.120 | 4.130 | 3.940 | 4.020 | 4.020 | 297,290 |
| 2025-06-17 | 4.260 | 4.300 | 4.070 | 4.120 | 4.120 | 749,648 |
| 2025-06-16 | 4.390 | 4.580 | 4.220 | 4.260 | 4.260 | 877,433 |
| 2025-06-12 | 4.910 | 4.950 | 4.760 | 4.790 | 4.790 | 441,531 |
| 2025-06-11 | 5.080 | 5.150 | 4.880 | 4.910 | 4.910 | 891,471 |
| 2025-06-10 | 5.060 | 5.180 | 5.060 | 5.080 | 5.080 | 693,891 |
| 2025-06-04 | 4.960 | 5.120 | 4.960 | 5.040 | 5.040 | 1,165,842 |
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.