Mena Touristic & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.700 | 6.140 | 5.690 | 5.930 | 5.930 | 249,924 |
| 2026-10-18 | 5.880 | 5.990 | 5.690 | 5.700 | 5.700 | 118,134 |
| 2026-10-15 | 6.020 | 6.160 | 5.800 | 5.880 | 5.880 | 365,312 |
| 2026-10-14 | 5.870 | 6.180 | 5.570 | 6.020 | 6.020 | 98,780 |
| 2026-10-13 | 6.110 | 6.290 | 5.720 | 5.870 | 5.870 | 163,103 |
| 2026-10-12 | 6.550 | 6.550 | 6.010 | 6.110 | 6.110 | 1,644,482 |
| 2026-10-11 | 6.700 | 6.760 | 6.230 | 6.550 | 6.550 | 238,782 |
| 2026-10-07 | 6.750 | 6.900 | 6.490 | 6.700 | 6.700 | 254,624 |
| 2026-10-06 | 6.680 | 6.900 | 6.550 | 6.750 | 6.750 | 136,402 |
| 2026-10-05 | 6.360 | 7.050 | 6.310 | 6.680 | 6.680 | 677,184 |
| 2026-10-04 | 6.290 | 6.430 | 6.290 | 6.360 | 6.360 | 200,531 |
| 2026-10-01 | 6.200 | 6.430 | 6.190 | 6.260 | 6.260 | 85,313 |
| 2026-09-30 | 6.200 | 6.440 | 6.070 | 6.200 | 6.200 | 28,408 |
| 2026-09-29 | 6.270 | 6.530 | 6.160 | 6.200 | 6.200 | 100,653 |
| 2026-09-28 | 6.300 | 6.370 | 5.800 | 6.270 | 6.270 | 126,857 |
| 2026-09-27 | 6.700 | 6.700 | 6.360 | 6.440 | 6.440 | 95,174 |
| 2026-09-24 | 6.590 | 6.620 | 6.450 | 6.450 | 6.450 | 421,743 |
| 2026-09-23 | 6.650 | 6.720 | 6.560 | 6.630 | 6.630 | 112,056 |
| 2026-09-22 | 6.620 | 6.770 | 6.580 | 6.720 | 6.720 | 85,319 |
| 2026-09-21 | 6.640 | 6.760 | 6.580 | 6.600 | 6.600 | 87,987 |
| 2026-09-20 | 6.840 | 6.840 | 6.630 | 6.690 | 6.690 | 81,307 |
| 2026-09-17 | 6.710 | 6.840 | 6.660 | 6.810 | 6.810 | 396,169 |
| 2026-09-16 | 6.680 | 6.800 | 6.600 | 6.660 | 6.660 | 134,857 |
| 2026-09-15 | 6.590 | 6.680 | 6.590 | 6.600 | 6.600 | 139,899 |
| 2026-09-14 | 6.660 | 6.800 | 6.610 | 6.640 | 6.640 | 132,491 |
| 2026-09-13 | 6.790 | 6.790 | 6.620 | 6.690 | 6.690 | 260,658 |
| 2026-09-10 | 6.780 | 6.840 | 6.650 | 6.700 | 6.700 | 137,914 |
| 2026-09-09 | 6.610 | 6.830 | 6.610 | 6.730 | 6.730 | 79,946 |
| 2026-09-08 | 6.900 | 6.960 | 6.580 | 6.720 | 6.720 | 388,659 |
| 2026-09-07 | 6.920 | 6.940 | 6.850 | 6.900 | 6.900 | 61,631 |
| 2026-09-06 | 6.910 | 6.990 | 6.900 | 6.920 | 6.920 | 552,570 |
| 2026-09-03 | 6.860 | 7.070 | 6.800 | 6.990 | 6.990 | 242,813 |
| 2026-09-02 | 6.940 | 6.940 | 6.790 | 6.800 | 6.800 | 431,879 |
| 2026-09-01 | 6.850 | 6.970 | 6.750 | 6.850 | 6.850 | 157,356 |
| 2026-08-31 | 6.900 | 7.000 | 6.810 | 6.910 | 6.910 | 588,786 |
| 2026-08-30 | 6.900 | 7.020 | 6.590 | 6.850 | 6.850 | 413,156 |
| 2026-08-26 | 6.970 | 7.000 | 6.870 | 6.900 | 6.900 | 214,546 |
| 2026-08-25 | 7.000 | 7.130 | 6.960 | 6.970 | 6.970 | 148,831 |
| 2026-08-24 | 6.990 | 7.080 | 6.900 | 7.000 | 7.000 | 727,373 |
| 2026-08-23 | 6.950 | 7.080 | 6.950 | 6.990 | 6.990 | 422,820 |
| 2026-08-20 | 7.080 | 7.170 | 6.820 | 6.940 | 6.940 | 811,311 |
| 2026-08-19 | 7.110 | 7.370 | 7.060 | 7.060 | 7.060 | 763,157 |
| 2026-08-18 | 7.270 | 7.500 | 7.110 | 7.110 | 7.110 | 630,919 |
| 2026-08-17 | 7.060 | 7.570 | 7.020 | 7.270 | 7.270 | 1,006,652 |
| 2026-08-16 | 7.240 | 7.250 | 7.000 | 7.060 | 7.060 | 1,272,219 |
| 2026-08-13 | 7.380 | 7.490 | 7.160 | 7.240 | 7.240 | 1,057,904 |
| 2026-08-12 | 7.100 | 7.780 | 7.100 | 7.380 | 7.380 | 7,171,664 |
| 2026-08-11 | 7.020 | 7.160 | 6.910 | 7.100 | 7.100 | 301,209 |
| 2026-08-10 | 7.050 | 7.100 | 6.920 | 7.020 | 7.020 | 102,628 |
| 2026-08-09 | 6.920 | 7.140 | 6.810 | 7.050 | 7.050 | 371,188 |
| 2026-08-06 | 6.930 | 6.930 | 6.850 | 6.920 | 6.920 | 279,737 |
| 2026-08-05 | 6.900 | 6.980 | 6.900 | 6.930 | 6.930 | 75,386 |
| 2026-08-04 | 6.990 | 7.080 | 6.830 | 6.900 | 6.900 | 733,219 |
| 2026-08-03 | 7.000 | 7.100 | 6.970 | 6.990 | 6.990 | 406,643 |
| 2026-08-02 | 6.920 | 7.050 | 6.920 | 7.000 | 7.000 | 142,476 |
| 2026-07-30 | 7.010 | 7.080 | 6.860 | 6.920 | 6.920 | 112,902 |
| 2026-07-29 | 7.130 | 7.200 | 7.000 | 7.010 | 7.010 | 205,559 |
| 2026-07-28 | 7.130 | 7.230 | 7.090 | 7.130 | 7.130 | 607,619 |
| 2026-07-27 | 7.000 | 7.120 | 6.920 | 7.110 | 7.110 | 521,742 |
| 2026-07-26 | 7.020 | 7.130 | 6.950 | 6.980 | 6.980 | 440,287 |
Page 1 of 17 · 1,010 trading daysOlder →
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.