MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.790 | 7.920 | 7.750 | 7.850 | 4.187 | 790,432 |
| 2024-04-21 | 7.630 | 7.870 | 7.630 | 7.790 | 4.155 | 1,417,652 |
| 2024-04-18 | 8.050 | 8.340 | 7.450 | 7.630 | 4.069 | 4,710,877 |
| 2024-04-17 | 8.000 | 8.210 | 8.000 | 8.050 | 4.293 | 1,313,962 |
| 2024-04-16 | 8.120 | 8.250 | 7.950 | 8.000 | 4.267 | 7,294,482 |
| 2024-04-15 | 7.860 | 8.160 | 7.770 | 8.120 | 4.331 | 2,101,294 |
| 2024-04-08 | 7.950 | 7.950 | 7.770 | 7.860 | 4.192 | 547,545 |
| 2024-04-07 | 8.000 | 8.110 | 7.850 | 7.950 | 4.240 | 639,681 |
| 2024-04-04 | 7.740 | 8.000 | 7.670 | 8.000 | 4.267 | 1,420,030 |
| 2024-04-03 | 7.820 | 7.950 | 7.520 | 7.740 | 4.128 | 635,285 |
| 2024-04-02 | 7.850 | 8.140 | 7.600 | 7.820 | 4.171 | 1,548,085 |
| 2024-04-01 | 7.430 | 8.010 | 7.390 | 7.850 | 4.187 | 2,639,545 |
| 2024-03-31 | 7.200 | 7.540 | 7.140 | 7.430 | 3.963 | 3,313,946 |
| 2024-03-28 | 7.500 | 7.590 | 7.100 | 7.200 | 3.840 | 6,344,438 |
| 2024-03-27 | 8.410 | 8.410 | 7.410 | 7.500 | 4.000 | 10,459,790 |
| 2024-03-26 | 8.710 | 8.800 | 8.400 | 8.410 | 4.485 | 823,961 |
| 2024-03-25 | 8.660 | 9.000 | 8.620 | 8.710 | 4.645 | 1,934,157 |
| 2024-03-24 | 8.610 | 8.990 | 8.460 | 8.660 | 4.619 | 1,789,009 |
| 2024-03-21 | 8.370 | 8.740 | 8.150 | 8.610 | 4.592 | 1,508,200 |
| 2024-03-20 | 8.220 | 8.450 | 8.000 | 8.370 | 4.464 | 1,620,748 |
| 2024-03-19 | 7.920 | 8.300 | 7.570 | 8.220 | 4.384 | 3,540,669 |
| 2024-03-18 | 8.810 | 8.900 | 7.910 | 7.920 | 4.224 | 2,394,809 |
| 2024-03-17 | 9.450 | 9.960 | 8.800 | 8.810 | 4.699 | 3,178,148 |
| 2024-03-14 | 8.760 | 9.450 | 8.330 | 9.450 | 5.040 | 3,365,458 |
| 2024-03-13 | 9.250 | 9.500 | 8.300 | 8.760 | 4.672 | 7,213,005 |
| 2024-03-12 | 10.610 | 10.690 | 9.100 | 9.250 | 4.933 | 8,713,660 |
| 2024-03-11 | 9.300 | 10.990 | 9.300 | 10.610 | 5.659 | 13,979,659 |
| 2024-03-10 | 8.520 | 9.300 | 8.520 | 9.300 | 4.960 | 3,293,254 |
| 2024-03-07 | 8.890 | 9.000 | 8.400 | 8.520 | 4.544 | 1,732,953 |
| 2024-03-06 | 9.100 | 9.450 | 8.800 | 8.890 | 4.741 | 1,818,714 |
| 2024-03-05 | 9.520 | 9.890 | 8.800 | 9.100 | 4.853 | 3,305,979 |
| 2024-03-04 | 9.040 | 9.750 | 9.040 | 9.520 | 5.077 | 3,689,922 |
| 2024-03-03 | 9.000 | 9.390 | 9.000 | 9.040 | 4.821 | 3,644,091 |
| 2024-02-29 | 8.460 | 9.250 | 8.300 | 9.000 | 4.800 | 4,004,764 |
| 2024-02-28 | 9.010 | 9.750 | 8.400 | 8.460 | 4.512 | 6,628,582 |
| 2024-02-27 | 9.440 | 10.100 | 9.000 | 9.010 | 4.805 | 13,921,896 |
| 2024-02-26 | 7.870 | 9.440 | 7.870 | 9.440 | 5.035 | 20,841,217 |
| 2024-02-25 | 8.030 | 8.050 | 7.390 | 7.870 | 4.197 | 5,344,453 |
| 2024-02-22 | 8.000 | 8.380 | 7.970 | 8.030 | 4.283 | 11,085,887 |
| 2024-02-21 | 7.920 | 8.160 | 7.850 | 8.000 | 4.267 | 8,739,397 |
| 2024-02-20 | 7.600 | 7.950 | 7.600 | 7.920 | 4.224 | 3,898,515 |
| 2024-02-19 | 7.670 | 7.760 | 7.550 | 7.600 | 4.053 | 1,725,697 |
| 2024-02-18 | 7.540 | 7.840 | 7.540 | 7.670 | 4.091 | 2,075,205 |
| 2024-02-15 | 7.620 | 7.720 | 7.500 | 7.540 | 4.021 | 1,952,615 |
| 2024-02-14 | 7.640 | 7.850 | 7.620 | 7.620 | 4.064 | 3,177,911 |
| 2024-02-13 | 7.510 | 7.740 | 7.510 | 7.640 | 4.075 | 1,711,855 |
| 2024-02-12 | 7.580 | 7.640 | 7.350 | 7.510 | 4.005 | 3,418,400 |
| 2024-02-11 | 7.450 | 8.090 | 7.390 | 7.580 | 4.043 | 9,896,749 |
| 2024-02-08 | 7.360 | 7.570 | 7.350 | 7.450 | 3.973 | 2,219,428 |
| 2024-02-07 | 7.700 | 7.750 | 7.350 | 7.360 | 3.925 | 1,894,651 |
| 2024-02-06 | 7.650 | 7.830 | 7.400 | 7.700 | 4.107 | 2,228,366 |
| 2024-02-05 | 7.370 | 7.990 | 7.310 | 7.650 | 4.080 | 5,184,245 |
| 2024-02-04 | 7.530 | 7.600 | 7.250 | 7.370 | 3.931 | 1,634,139 |
| 2024-02-01 | 7.100 | 7.530 | 6.830 | 7.530 | 4.016 | 3,448,510 |
| 2024-01-31 | 8.080 | 8.290 | 6.800 | 7.100 | 3.787 | 8,780,370 |
| 2024-01-30 | 8.300 | 8.570 | 8.060 | 8.080 | 4.309 | 10,670,262 |
| 2024-01-29 | 7.710 | 8.390 | 7.710 | 8.300 | 4.427 | 21,312,924 |
| 2024-01-28 | 7.250 | 7.920 | 7.250 | 7.710 | 4.112 | 11,417,153 |
| 2024-01-24 | 7.130 | 7.400 | 7.130 | 7.250 | 3.867 | 5,656,865 |
| 2024-01-23 | 7.350 | 7.480 | 7.130 | 7.130 | 3.803 | 5,308,916 |
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.