Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1.564 | 1.610 | 1.552 | 1.561 | 1.561 | 3,501,339 |
| 2024-07-04 | 1.559 | 1.600 | 1.551 | 1.560 | 1.560 | 3,136,973 |
| 2024-07-03 | 1.546 | 1.577 | 1.546 | 1.559 | 1.559 | 2,324,885 |
| 2024-07-02 | 1.610 | 1.615 | 1.534 | 1.534 | 1.534 | 3,032,307 |
| 2024-07-01 | 1.601 | 1.644 | 1.582 | 1.610 | 1.610 | 1,636,423 |
| 2024-06-27 | 1.600 | 1.639 | 1.593 | 1.601 | 1.601 | 2,724,468 |
| 2024-06-26 | 1.653 | 1.673 | 1.600 | 1.600 | 1.600 | 3,484,791 |
| 2024-06-25 | 1.597 | 1.687 | 1.582 | 1.653 | 1.653 | 6,027,569 |
| 2024-06-24 | 1.580 | 1.640 | 1.580 | 1.597 | 1.597 | 6,870,422 |
| 2024-06-13 | 1.483 | 1.527 | 1.473 | 1.483 | 1.483 | 2,376,383 |
| 2024-06-12 | 1.453 | 1.534 | 1.436 | 1.483 | 1.483 | 2,813,385 |
| 2024-06-11 | 1.450 | 1.487 | 1.450 | 1.453 | 1.453 | 1,231,346 |
| 2024-06-10 | 1.430 | 1.463 | 1.350 | 1.438 | 1.438 | 1,469,564 |
| 2024-06-06 | 1.500 | 1.527 | 1.477 | 1.515 | 1.515 | 1,313,687 |
| 2024-06-05 | 1.525 | 1.565 | 1.460 | 1.500 | 1.500 | 2,341,146 |
| 2024-06-04 | 1.514 | 1.589 | 1.510 | 1.525 | 1.525 | 4,781,814 |
| 2024-06-03 | 1.524 | 1.550 | 1.500 | 1.514 | 1.514 | 2,703,528 |
| 2024-05-30 | 1.634 | 1.640 | 1.576 | 1.584 | 1.584 | 2,795,199 |
| 2024-05-29 | 1.670 | 1.695 | 1.601 | 1.634 | 1.634 | 8,533,165 |
| 2024-05-28 | 1.634 | 1.689 | 1.441 | 1.670 | 1.670 | 5,148,241 |
| 2024-05-27 | 1.724 | 1.750 | 1.628 | 1.634 | 1.634 | 9,315,112 |
| 2024-05-23 | 1.651 | 1.769 | 1.639 | 1.712 | 1.712 | 15,172,370 |
| 2024-05-22 | 1.560 | 1.678 | 1.540 | 1.651 | 1.651 | 8,083,104 |
| 2024-05-21 | 1.570 | 1.610 | 1.560 | 1.560 | 1.560 | 2,554,107 |
| 2024-05-20 | 1.508 | 1.589 | 1.470 | 1.570 | 1.570 | 6,940,797 |
| 2024-05-16 | 1.313 | 1.460 | 1.303 | 1.451 | 1.451 | 6,825,032 |
| 2024-05-15 | 1.325 | 1.360 | 1.304 | 1.313 | 1.313 | 2,196,634 |
| 2024-05-14 | 1.230 | 1.370 | 1.230 | 1.325 | 1.325 | 4,669,941 |
| 2024-05-13 | 1.264 | 1.264 | 1.200 | 1.227 | 1.227 | 1,136,077 |
| 2024-05-09 | 1.361 | 1.362 | 1.324 | 1.349 | 1.349 | 1,251,453 |
| 2024-05-08 | 1.384 | 1.405 | 1.343 | 1.361 | 1.361 | 1,141,550 |
| 2024-05-07 | 1.394 | 1.410 | 1.370 | 1.384 | 1.384 | 1,926,215 |
| 2024-05-02 | 1.376 | 1.430 | 1.320 | 1.394 | 1.394 | 5,136,102 |
| 2024-05-01 | 1.319 | 1.390 | 1.200 | 1.376 | 1.376 | 3,121,213 |
| 2024-04-30 | 1.422 | 1.457 | 1.310 | 1.319 | 1.319 | 2,556,407 |
| 2024-04-29 | 1.368 | 1.430 | 1.350 | 1.422 | 1.422 | 2,227,692 |
| 2024-04-24 | 1.591 | 1.591 | 1.440 | 1.499 | 1.499 | 2,137,439 |
| 2024-04-23 | 1.703 | 1.704 | 1.580 | 1.591 | 1.591 | 2,946,776 |
| 2024-04-22 | 1.670 | 1.789 | 1.670 | 1.703 | 1.703 | 6,952,432 |
| 2024-04-18 | 1.744 | 1.797 | 1.560 | 1.616 | 1.616 | 7,190,118 |
| 2024-04-17 | 1.631 | 1.780 | 1.631 | 1.744 | 1.744 | 15,044,090 |
| 2024-04-16 | 1.521 | 1.577 | 1.513 | 1.553 | 1.553 | 2,811,112 |
| 2024-04-15 | 1.497 | 1.537 | 1.475 | 1.521 | 1.521 | 2,408,972 |
| 2024-04-08 | 1.487 | 1.502 | 1.453 | 1.497 | 1.497 | 1,003,268 |
| 2024-04-04 | 1.544 | 1.619 | 1.521 | 1.529 | 1.529 | 3,437,011 |
| 2024-04-03 | 1.533 | 1.588 | 1.533 | 1.544 | 1.544 | 1,295,276 |
| 2024-04-02 | 1.492 | 1.620 | 1.471 | 1.531 | 1.531 | 3,000,064 |
| 2024-04-01 | 1.381 | 1.500 | 1.381 | 1.492 | 1.492 | 1,109,278 |
| 2024-03-28 | 1.511 | 1.533 | 1.460 | 1.485 | 1.485 | 1,215,021 |
| 2024-03-27 | 1.590 | 1.600 | 1.490 | 1.511 | 1.511 | 1,599,458 |
| 2024-03-26 | 1.639 | 1.660 | 1.581 | 1.590 | 1.590 | 2,447,795 |
| 2024-03-25 | 1.570 | 1.657 | 1.570 | 1.639 | 1.639 | 3,270,611 |
| 2024-03-21 | 1.390 | 1.490 | 1.384 | 1.455 | 1.455 | 3,025,804 |
| 2024-03-20 | 1.361 | 1.440 | 1.361 | 1.390 | 1.390 | 2,451,314 |
| 2024-03-19 | 1.422 | 1.422 | 1.211 | 1.351 | 1.351 | 3,864,046 |
| 2024-03-18 | 1.633 | 1.633 | 1.440 | 1.443 | 1.443 | 1,886,927 |
| 2024-03-14 | 1.632 | 1.700 | 1.462 | 1.635 | 1.635 | 10,080,550 |
| 2024-03-13 | 1.780 | 1.799 | 1.503 | 1.632 | 1.632 | 2,146,125 |
| 2024-03-12 | 1.896 | 1.900 | 1.773 | 1.780 | 1.780 | 2,029,578 |
| 2024-03-11 | 1.924 | 1.960 | 1.868 | 1.896 | 1.896 | 2,898,689 |
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.