Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 4.960 | 5.120 | 4.960 | 5.040 | 5.040 | 1,165,842 |
| 2025-06-03 | 4.820 | 5.020 | 4.810 | 4.950 | 4.950 | 2,587,778 |
| 2025-06-02 | 4.790 | 4.950 | 4.750 | 4.820 | 4.820 | 453,920 |
| 2025-05-29 | 4.830 | 4.890 | 4.550 | 4.660 | 4.660 | 2,089,060 |
| 2025-05-28 | 5.010 | 5.050 | 4.800 | 4.830 | 4.830 | 1,081,372 |
| 2025-05-27 | 5.020 | 5.140 | 5.000 | 5.010 | 5.010 | 841,060 |
| 2025-05-26 | 5.040 | 5.210 | 5.000 | 5.020 | 5.020 | 2,647,132 |
| 2025-05-22 | 4.900 | 4.930 | 4.780 | 4.800 | 4.800 | 444,674 |
| 2025-05-21 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 247,737 |
| 2025-05-20 | 4.710 | 4.990 | 4.700 | 4.900 | 4.900 | 663,644 |
| 2025-05-19 | 4.770 | 4.800 | 4.640 | 4.710 | 4.710 | 395,710 |
| 2025-05-15 | 4.990 | 5.100 | 4.970 | 4.990 | 4.990 | 775,073 |
| 2025-05-14 | 5.040 | 5.070 | 4.930 | 4.990 | 4.990 | 162,428 |
| 2025-05-13 | 5.020 | 5.150 | 5.020 | 5.040 | 5.040 | 364,401 |
| 2025-05-12 | 5.020 | 5.130 | 5.000 | 5.010 | 5.010 | 265,980 |
| 2025-05-08 | 5.340 | 5.380 | 4.900 | 5.140 | 5.140 | 1,596,862 |
| 2025-05-07 | 5.440 | 5.490 | 5.300 | 5.340 | 5.340 | 774,899 |
| 2025-05-06 | 5.540 | 5.590 | 5.410 | 5.440 | 5.440 | 488,559 |
| 2025-05-05 | 5.540 | 5.770 | 5.530 | 5.540 | 5.540 | 1,661,129 |
| 2025-04-30 | 5.350 | 5.430 | 5.320 | 5.380 | 5.380 | 374,144 |
| 2025-04-29 | 5.390 | 5.440 | 5.320 | 5.350 | 5.350 | 217,157 |
| 2025-04-28 | 5.470 | 5.470 | 5.320 | 5.390 | 5.390 | 162,174 |
| 2025-04-23 | 5.230 | 5.500 | 5.130 | 5.500 | 5.500 | 1,051,715 |
| 2025-04-22 | 5.150 | 5.350 | 5.150 | 5.230 | 5.230 | 1,030,735 |
| 2025-04-17 | 5.020 | 5.250 | 5.020 | 5.090 | 5.090 | 1,088,350 |
| 2025-04-16 | 5.080 | 5.160 | 4.970 | 5.000 | 5.000 | 409,772 |
| 2025-04-15 | 5.160 | 5.220 | 5.070 | 5.080 | 5.080 | 611,796 |
| 2025-04-14 | 5.080 | 5.270 | 5.080 | 5.160 | 5.160 | 1,126,603 |
| 2025-04-10 | 4.940 | 5.200 | 4.940 | 5.030 | 5.030 | 570,176 |
| 2025-04-09 | 5.080 | 5.170 | 4.900 | 4.940 | 4.940 | 869,575 |
| 2025-04-08 | 5.000 | 5.140 | 5.000 | 5.080 | 5.080 | 433,378 |
| 2025-04-07 | 5.030 | 5.140 | 4.750 | 4.980 | 4.980 | 1,098,985 |
| 2025-04-03 | 5.050 | 5.400 | 5.030 | 5.320 | 5.320 | 449,866 |
| 2025-03-27 | 5.150 | 5.180 | 5.040 | 5.050 | 5.050 | 344,405 |
| 2025-03-26 | 4.870 | 5.180 | 4.750 | 5.150 | 5.150 | 422,812 |
| 2025-03-25 | 5.110 | 5.200 | 4.850 | 4.870 | 4.870 | 492,759 |
| 2025-03-24 | 5.350 | 5.440 | 5.090 | 5.110 | 5.110 | 348,663 |
| 2025-03-20 | 5.400 | 5.430 | 5.330 | 5.410 | 5.410 | 124,423 |
| 2025-03-19 | 5.450 | 5.590 | 5.360 | 5.400 | 5.400 | 517,466 |
| 2025-03-18 | 5.530 | 5.650 | 5.420 | 5.450 | 5.450 | 302,740 |
| 2025-03-17 | 5.410 | 5.750 | 5.410 | 5.530 | 5.530 | 1,127,142 |
| 2025-03-13 | 5.360 | 5.490 | 5.360 | 5.420 | 5.420 | 349,083 |
| 2025-03-12 | 5.350 | 5.610 | 5.350 | 5.360 | 5.360 | 2,357,828 |
| 2025-03-11 | 5.520 | 5.640 | 5.300 | 5.310 | 5.310 | 739,499 |
| 2025-03-10 | 5.650 | 5.800 | 5.500 | 5.520 | 5.520 | 1,983,916 |
| 2025-03-06 | 5.620 | 5.980 | 5.550 | 5.710 | 5.710 | 1,794,422 |
| 2025-03-05 | 5.810 | 5.850 | 5.600 | 5.620 | 5.620 | 1,017,592 |
| 2025-03-04 | 5.780 | 5.950 | 5.600 | 5.810 | 5.810 | 2,294,263 |
| 2025-03-03 | 5.800 | 5.880 | 5.490 | 5.780 | 5.780 | 2,314,699 |
| 2025-02-27 | 5.990 | 6.110 | 5.790 | 5.820 | 5.820 | 684,490 |
| 2025-02-26 | 6.010 | 6.180 | 5.950 | 5.990 | 5.990 | 633,530 |
| 2025-02-25 | 6.120 | 6.230 | 5.950 | 6.010 | 6.010 | 808,108 |
| 2025-02-24 | 6.000 | 6.460 | 5.990 | 6.120 | 6.120 | 3,155,216 |
| 2025-02-20 | 6.050 | 6.170 | 5.940 | 5.980 | 5.980 | 825,429 |
| 2025-02-19 | 6.100 | 6.280 | 6.040 | 6.050 | 6.050 | 1,586,966 |
| 2025-02-18 | 5.900 | 6.250 | 5.900 | 6.100 | 6.100 | 2,110,934 |
| 2025-02-17 | 5.880 | 6.030 | 5.850 | 5.900 | 5.900 | 814,465 |
| 2025-02-13 | 5.580 | 5.950 | 5.540 | 5.860 | 5.860 | 645,353 |
| 2025-02-12 | 5.630 | 5.770 | 5.210 | 5.580 | 5.580 | 586,249 |
| 2025-02-11 | 5.800 | 6.000 | 5.560 | 5.630 | 5.630 | 1,559,761 |
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.