Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.680 | 6.190 | 5.610 | 5.800 | 5.800 | 4,857,703 |
| 2025-02-06 | 5.680 | 6.110 | 5.470 | 5.670 | 5.670 | 3,033,839 |
| 2025-02-05 | 5.390 | 6.000 | 5.320 | 5.680 | 5.680 | 5,849,693 |
| 2025-02-04 | 4.500 | 5.400 | 4.440 | 5.390 | 5.390 | 5,376,270 |
| 2025-02-03 | 4.650 | 4.700 | 4.470 | 4.500 | 4.500 | 589,203 |
| 2025-01-30 | 4.390 | 4.690 | 4.390 | 4.570 | 4.570 | 2,692,721 |
| 2025-01-29 | 4.110 | 4.500 | 4.110 | 4.370 | 4.370 | 2,365,148 |
| 2025-01-28 | 4.050 | 4.220 | 4.050 | 4.110 | 4.110 | 665,742 |
| 2025-01-27 | 4.190 | 4.260 | 3.990 | 4.040 | 4.040 | 444,250 |
| 2025-01-23 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 357,788 |
| 2025-01-22 | 4.290 | 4.320 | 4.200 | 4.200 | 4.200 | 855,358 |
| 2025-01-21 | 4.300 | 4.370 | 4.220 | 4.290 | 4.290 | 505,695 |
| 2025-01-20 | 4.350 | 4.410 | 4.290 | 4.300 | 4.300 | 782,261 |
| 2025-01-16 | 4.310 | 4.410 | 4.310 | 4.350 | 4.350 | 1,059,828 |
| 2025-01-15 | 4.180 | 4.440 | 4.180 | 4.290 | 4.290 | 2,235,934 |
| 2025-01-14 | 4.210 | 4.300 | 4.100 | 4.170 | 4.170 | 833,000 |
| 2025-01-13 | 4.230 | 4.520 | 4.200 | 4.210 | 4.210 | 7,671,940 |
| 2025-01-09 | 4.510 | 4.660 | 4.410 | 4.420 | 4.420 | 3,487,607 |
| 2025-01-08 | 4.450 | 4.650 | 4.420 | 4.510 | 4.510 | 3,675,557 |
| 2025-01-06 | 4.300 | 4.550 | 4.260 | 4.450 | 4.450 | 5,792,941 |
| 2025-01-02 | 4.310 | 4.370 | 4.160 | 4.160 | 4.160 | 3,221,212 |
| 2024-12-31 | 3.910 | 4.340 | 3.900 | 4.310 | 4.310 | 5,893,485 |
| 2024-12-30 | 4.060 | 4.160 | 3.850 | 3.910 | 3.910 | 1,963,849 |
| 2024-12-26 | 3.950 | 4.320 | 3.920 | 4.250 | 4.250 | 6,688,082 |
| 2024-12-25 | 3.580 | 3.950 | 3.580 | 3.950 | 3.950 | 3,309,841 |
| 2024-12-24 | 3.570 | 3.700 | 3.520 | 3.580 | 3.580 | 1,472,389 |
| 2024-12-23 | 3.860 | 3.900 | 3.500 | 3.570 | 3.570 | 1,662,681 |
| 2024-12-19 | 3.920 | 3.970 | 3.800 | 3.870 | 3.870 | 1,128,563 |
| 2024-12-18 | 4.000 | 4.080 | 3.900 | 3.920 | 3.920 | 1,064,180 |
| 2024-12-17 | 3.920 | 4.140 | 3.920 | 4.000 | 4.000 | 1,871,065 |
| 2024-12-16 | 4.030 | 4.080 | 3.900 | 3.910 | 3.910 | 819,619 |
| 2024-12-12 | 4.050 | 4.150 | 4.000 | 4.020 | 4.020 | 797,502 |
| 2024-12-11 | 4.070 | 4.240 | 4.050 | 4.050 | 4.050 | 3,170,182 |
| 2024-12-10 | 3.830 | 4.230 | 3.810 | 4.070 | 4.070 | 5,197,938 |
| 2024-12-09 | 4.000 | 4.060 | 3.800 | 3.830 | 3.830 | 2,404,117 |
| 2024-12-05 | 4.160 | 4.250 | 4.050 | 4.130 | 4.130 | 3,062,871 |
| 2024-12-04 | 4.150 | 4.340 | 4.150 | 4.160 | 4.160 | 3,016,084 |
| 2024-12-03 | 4.320 | 4.400 | 4.100 | 4.130 | 4.130 | 4,123,432 |
| 2024-12-02 | 4.370 | 4.710 | 4.240 | 4.320 | 4.320 | 10,381,540 |
| 2024-11-28 | 4.180 | 4.350 | 4.100 | 4.130 | 4.130 | 6,277,877 |
| 2024-11-27 | 4.130 | 4.440 | 4.090 | 4.180 | 4.180 | 5,967,761 |
| 2024-11-26 | 4.310 | 4.630 | 4.090 | 4.130 | 4.130 | 7,652,283 |
| 2024-11-25 | 4.380 | 5.090 | 4.250 | 4.310 | 4.310 | 14,551,680 |
| 2024-11-21 | 3.380 | 3.890 | 3.380 | 3.750 | 3.750 | 5,118,309 |
| 2024-11-20 | 3.440 | 3.490 | 3.310 | 3.340 | 3.340 | 2,509,127 |
| 2024-11-19 | 3.370 | 3.590 | 3.220 | 3.440 | 3.440 | 7,436,007 |
| 2024-11-18 | 2.810 | 3.370 | 2.800 | 3.370 | 3.370 | 16,077,930 |
| 2024-11-14 | 2.680 | 2.930 | 2.680 | 2.900 | 2.900 | 6,809,938 |
| 2024-11-13 | 2.530 | 2.680 | 2.520 | 2.660 | 2.660 | 1,998,579 |
| 2024-11-12 | 2.560 | 2.600 | 2.520 | 2.530 | 2.530 | 387,061 |
| 2024-11-11 | 2.550 | 2.640 | 2.550 | 2.560 | 2.560 | 360,153 |
| 2024-11-07 | 2.470 | 2.610 | 2.440 | 2.530 | 2.530 | 2,683,569 |
| 2024-11-06 | 2.450 | 2.520 | 2.450 | 2.470 | 2.470 | 815,251 |
| 2024-11-05 | 2.480 | 2.530 | 2.430 | 2.450 | 2.450 | 461,584 |
| 2024-11-04 | 2.520 | 2.600 | 2.430 | 2.480 | 2.480 | 972,274 |
| 2024-10-31 | 2.600 | 2.630 | 2.530 | 2.550 | 2.550 | 553,681 |
| 2024-10-30 | 2.620 | 2.660 | 2.530 | 2.600 | 2.600 | 2,320,371 |
| 2024-10-29 | 2.590 | 2.700 | 2.590 | 2.620 | 2.620 | 2,430,244 |
| 2024-10-28 | 2.430 | 2.620 | 2.410 | 2.580 | 2.580 | 4,048,527 |
| 2024-10-24 | 2.390 | 2.420 | 2.330 | 2.360 | 2.360 | 1,709,027 |
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.