Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2.320 | 2.540 | 2.320 | 2.390 | 2.390 | 9,262,926 |
| 2024-10-22 | 2.160 | 2.300 | 2.160 | 2.240 | 2.240 | 3,798,942 |
| 2024-10-21 | 2.210 | 2.210 | 2.110 | 2.160 | 2.160 | 763,550 |
| 2024-10-17 | 2.300 | 2.350 | 2.270 | 2.290 | 2.290 | 632,918 |
| 2024-10-16 | 2.100 | 2.390 | 2.100 | 2.300 | 2.300 | 5,530,493 |
| 2024-10-15 | 2.070 | 2.120 | 2.060 | 2.070 | 2.070 | 647,968 |
| 2024-10-14 | 2.050 | 2.150 | 2.050 | 2.070 | 2.070 | 653,326 |
| 2024-10-10 | 2.110 | 2.160 | 2.080 | 2.090 | 2.090 | 1,277,958 |
| 2024-10-09 | 2.130 | 2.180 | 2.080 | 2.110 | 2.110 | 813,685 |
| 2024-10-08 | 2.200 | 2.210 | 2.120 | 2.130 | 2.130 | 1,110,326 |
| 2024-10-07 | 2.230 | 2.280 | 2.190 | 2.200 | 2.200 | 570,976 |
| 2024-10-03 | 2.220 | 2.280 | 2.220 | 2.230 | 2.230 | 532,015 |
| 2024-10-02 | 2.310 | 2.310 | 2.210 | 2.220 | 2.220 | 1,092,530 |
| 2024-10-01 | 2.290 | 2.400 | 2.290 | 2.310 | 2.310 | 1,815,914 |
| 2024-09-30 | 2.260 | 2.370 | 2.250 | 2.280 | 2.280 | 3,391,587 |
| 2024-09-26 | 2.150 | 2.180 | 2.130 | 2.140 | 2.140 | 834,061 |
| 2024-09-25 | 2.130 | 2.170 | 2.130 | 2.150 | 2.150 | 713,460 |
| 2024-09-24 | 2.170 | 2.210 | 2.100 | 2.130 | 2.130 | 1,668,773 |
| 2024-09-23 | 2.230 | 2.260 | 2.150 | 2.170 | 2.170 | 2,824,211 |
| 2024-09-19 | 2.100 | 2.190 | 2.100 | 2.100 | 2.100 | 1,815,601 |
| 2024-09-18 | 2.080 | 2.120 | 2.070 | 2.080 | 2.080 | 1,238,929 |
| 2024-09-17 | 2.090 | 2.130 | 2.070 | 2.080 | 2.080 | 696,429 |
| 2024-09-16 | 2.110 | 2.160 | 2.080 | 2.090 | 2.090 | 1,056,635 |
| 2024-09-12 | 2.110 | 2.170 | 2.070 | 2.110 | 2.110 | 3,018,322 |
| 2024-09-11 | 2.100 | 2.150 | 2.100 | 2.110 | 2.110 | 1,210,964 |
| 2024-09-10 | 2.120 | 2.170 | 2.070 | 2.080 | 2.080 | 1,800,297 |
| 2024-09-09 | 2.100 | 2.180 | 2.100 | 2.120 | 2.120 | 2,825,437 |
| 2024-09-05 | 2.150 | 2.260 | 2.100 | 2.110 | 2.110 | 6,301,920 |
| 2024-09-04 | 2.150 | 2.180 | 2.070 | 2.150 | 2.150 | 6,764,949 |
| 2024-09-03 | 2.200 | 2.330 | 2.140 | 2.150 | 2.150 | 11,776,120 |
| 2024-09-02 | 2.080 | 2.210 | 2.070 | 2.200 | 2.200 | 7,413,913 |
| 2024-08-29 | 2.160 | 2.200 | 2.090 | 2.110 | 2.110 | 4,629,797 |
| 2024-08-28 | 2.090 | 2.200 | 2.090 | 2.160 | 2.160 | 14,879,430 |
| 2024-08-27 | 1.960 | 2.110 | 1.960 | 2.050 | 2.050 | 12,350,540 |
| 2024-08-26 | 1.940 | 1.980 | 1.890 | 1.930 | 1.930 | 4,620,109 |
| 2024-08-22 | 1.710 | 2.020 | 1.710 | 1.960 | 1.960 | 28,739,080 |
| 2024-08-21 | 1.680 | 1.720 | 1.670 | 1.690 | 1.690 | 1,721,673 |
| 2024-08-20 | 1.670 | 1.730 | 1.670 | 1.680 | 1.680 | 2,569,202 |
| 2024-08-19 | 1.750 | 1.760 | 1.670 | 1.670 | 1.670 | 5,724,200 |
| 2024-08-15 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 2,337,066 |
| 2024-08-14 | 1.580 | 1.620 | 1.580 | 1.590 | 1.590 | 1,955,201 |
| 2024-08-13 | 1.610 | 1.650 | 1.580 | 1.580 | 1.580 | 4,141,149 |
| 2024-08-12 | 1.650 | 1.690 | 1.600 | 1.610 | 1.610 | 2,915,988 |
| 2024-08-08 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 2,636,052 |
| 2024-08-07 | 1.620 | 1.660 | 1.600 | 1.620 | 1.620 | 5,649,400 |
| 2024-08-06 | 1.570 | 1.650 | 1.560 | 1.620 | 1.620 | 5,841,577 |
| 2024-08-05 | 1.610 | 1.620 | 1.430 | 1.570 | 1.570 | 4,998,982 |
| 2024-08-01 | 1.795 | 1.838 | 1.770 | 1.770 | 1.770 | 3,853,106 |
| 2024-07-31 | 1.762 | 1.842 | 1.762 | 1.795 | 1.795 | 8,555,471 |
| 2024-07-30 | 1.772 | 1.772 | 1.712 | 1.736 | 1.736 | 3,828,337 |
| 2024-07-29 | 1.789 | 1.829 | 1.770 | 1.774 | 1.774 | 5,078,132 |
| 2024-07-24 | 1.655 | 1.740 | 1.655 | 1.736 | 1.736 | 12,708,390 |
| 2024-07-23 | 1.617 | 1.675 | 1.610 | 1.635 | 1.635 | 3,971,391 |
| 2024-07-22 | 1.637 | 1.670 | 1.601 | 1.617 | 1.617 | 2,008,962 |
| 2024-07-18 | 1.612 | 1.665 | 1.612 | 1.615 | 1.615 | 4,403,612 |
| 2024-07-17 | 1.540 | 1.640 | 1.534 | 1.610 | 1.610 | 8,545,872 |
| 2024-07-16 | 1.525 | 1.568 | 1.525 | 1.540 | 1.540 | 1,081,966 |
| 2024-07-15 | 1.528 | 1.558 | 1.518 | 1.525 | 1.525 | 1,605,712 |
| 2024-07-10 | 1.566 | 1.580 | 1.537 | 1.551 | 1.551 | 2,109,649 |
| 2024-07-09 | 1.561 | 1.583 | 1.550 | 1.566 | 1.566 | 2,162,683 |
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.