MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.500 | 8.850 | 8.460 | 8.830 | 4.709 | 1,454,388 |
| 2024-07-29 | 8.520 | 8.640 | 8.500 | 8.500 | 4.533 | 277,912 |
| 2024-07-28 | 8.600 | 8.690 | 8.510 | 8.520 | 4.544 | 213,989 |
| 2024-07-24 | 8.750 | 8.870 | 8.500 | 8.600 | 4.587 | 1,695,893 |
| 2024-07-23 | 8.810 | 8.890 | 8.700 | 8.750 | 4.667 | 2,023,309 |
| 2024-07-22 | 8.800 | 8.900 | 8.700 | 8.810 | 4.699 | 1,139,131 |
| 2024-07-21 | 8.800 | 8.850 | 8.650 | 8.800 | 4.693 | 901,328 |
| 2024-07-18 | 8.830 | 8.990 | 8.500 | 8.800 | 4.693 | 669,956 |
| 2024-07-17 | 8.780 | 9.100 | 8.780 | 8.830 | 4.709 | 1,481,483 |
| 2024-07-16 | 8.460 | 9.000 | 8.450 | 8.780 | 4.683 | 3,250,966 |
| 2024-07-15 | 8.120 | 8.550 | 8.100 | 8.460 | 4.512 | 2,113,317 |
| 2024-07-14 | 8.420 | 8.590 | 8.050 | 8.120 | 4.331 | 1,136,088 |
| 2024-07-10 | 8.800 | 8.840 | 8.360 | 8.420 | 4.491 | 1,396,079 |
| 2024-07-09 | 8.810 | 9.150 | 8.700 | 8.800 | 4.693 | 5,507,077 |
| 2024-07-08 | 8.440 | 8.850 | 8.440 | 8.810 | 4.699 | 3,794,627 |
| 2024-07-07 | 8.350 | 8.500 | 8.280 | 8.440 | 4.501 | 1,464,418 |
| 2024-07-04 | 8.430 | 8.740 | 8.330 | 8.350 | 4.453 | 2,015,679 |
| 2024-07-03 | 8.230 | 8.600 | 8.230 | 8.430 | 4.496 | 2,076,476 |
| 2024-07-02 | 8.430 | 8.530 | 8.230 | 8.230 | 4.389 | 1,465,526 |
| 2024-07-01 | 8.260 | 8.550 | 8.180 | 8.430 | 4.496 | 1,463,523 |
| 2024-06-27 | 8.400 | 8.630 | 8.180 | 8.260 | 4.405 | 3,341,441 |
| 2024-06-26 | 7.800 | 8.500 | 7.800 | 8.400 | 4.480 | 5,734,799 |
| 2024-06-25 | 7.470 | 7.870 | 7.350 | 7.800 | 4.160 | 1,976,647 |
| 2024-06-24 | 7.520 | 7.650 | 7.410 | 7.470 | 3.984 | 880,736 |
| 2024-06-23 | 7.400 | 7.570 | 7.400 | 7.520 | 4.011 | 685,762 |
| 2024-06-13 | 7.210 | 7.440 | 7.210 | 7.400 | 3.947 | 854,583 |
| 2024-06-12 | 6.980 | 7.300 | 6.980 | 7.210 | 3.845 | 1,004,898 |
| 2024-06-11 | 6.820 | 7.190 | 6.810 | 6.980 | 3.723 | 648,206 |
| 2024-06-10 | 6.800 | 6.910 | 6.660 | 6.820 | 3.637 | 949,402 |
| 2024-06-09 | 6.860 | 6.960 | 6.650 | 6.800 | 3.627 | 694,337 |
| 2024-06-06 | 6.890 | 7.070 | 6.810 | 6.860 | 3.659 | 1,374,599 |
| 2024-06-05 | 7.040 | 7.100 | 6.740 | 6.890 | 3.675 | 649,215 |
| 2024-06-04 | 6.930 | 7.190 | 6.920 | 7.040 | 3.755 | 760,957 |
| 2024-06-03 | 7.050 | 7.090 | 6.700 | 6.930 | 3.696 | 635,740 |
| 2024-06-02 | 7.070 | 7.280 | 6.980 | 7.050 | 3.760 | 601,954 |
| 2024-05-30 | 7.250 | 7.390 | 6.910 | 7.070 | 3.771 | 1,074,945 |
| 2024-05-29 | 7.500 | 7.700 | 7.200 | 7.250 | 3.867 | 1,331,785 |
| 2024-05-28 | 7.590 | 7.640 | 7.310 | 7.500 | 4.000 | 1,151,649 |
| 2024-05-27 | 7.880 | 7.910 | 7.530 | 7.590 | 4.048 | 678,125 |
| 2024-05-26 | 7.790 | 8.060 | 7.700 | 7.880 | 4.203 | 3,524,977 |
| 2024-05-23 | 7.050 | 7.790 | 7.050 | 7.790 | 4.155 | 1,781,410 |
| 2024-05-22 | 7.110 | 7.270 | 7.030 | 7.050 | 3.760 | 505,722 |
| 2024-05-21 | 7.260 | 7.330 | 7.040 | 7.110 | 3.792 | 455,970 |
| 2024-05-20 | 7.500 | 7.540 | 7.240 | 7.260 | 3.872 | 844,244 |
| 2024-05-19 | 6.990 | 7.500 | 6.850 | 7.500 | 4.000 | 2,449,608 |
| 2024-05-16 | 6.700 | 6.990 | 6.610 | 6.990 | 3.728 | 1,707,377 |
| 2024-05-15 | 6.500 | 6.720 | 6.320 | 6.700 | 3.573 | 1,463,888 |
| 2024-05-14 | 6.450 | 6.500 | 6.200 | 6.500 | 3.467 | 1,131,474 |
| 2024-05-13 | 6.700 | 6.720 | 6.200 | 6.450 | 3.440 | 1,411,927 |
| 2024-05-12 | 7.150 | 7.210 | 6.640 | 6.700 | 3.573 | 378,868 |
| 2024-05-09 | 7.250 | 7.350 | 7.110 | 7.150 | 3.813 | 306,289 |
| 2024-05-08 | 7.260 | 7.360 | 7.170 | 7.250 | 3.867 | 1,076,367 |
| 2024-05-07 | 7.390 | 7.470 | 7.130 | 7.260 | 3.872 | 799,252 |
| 2024-05-02 | 7.200 | 7.510 | 7.100 | 7.390 | 3.941 | 1,171,876 |
| 2024-05-01 | 7.200 | 7.200 | 7.170 | 7.170 | 3.824 | 4,626,113 |
| 2024-04-30 | 7.250 | 7.350 | 7.000 | 7.200 | 3.840 | 2,482,111 |
| 2024-04-29 | 6.770 | 7.260 | 6.700 | 7.250 | 3.867 | 733,093 |
| 2024-04-28 | 7.100 | 7.170 | 6.750 | 6.770 | 3.611 | 563,896 |
| 2024-04-24 | 7.520 | 7.590 | 6.820 | 7.100 | 3.787 | 1,121,963 |
| 2024-04-23 | 7.850 | 8.010 | 7.500 | 7.520 | 4.011 | 1,989,917 |
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.