MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.190 | 7.740 | 7.190 | 7.350 | 3.920 | 18,815,545 |
| 2024-01-21 | 7.230 | 7.460 | 7.120 | 7.190 | 3.835 | 40,848,853 |
| 2024-01-18 | 7.260 | 7.440 | 7.230 | 7.230 | 3.856 | 4,102,027 |
| 2024-01-17 | 7.600 | 7.820 | 7.250 | 7.260 | 3.872 | 6,613,724 |
| 2024-01-16 | 7.200 | 7.850 | 7.200 | 7.600 | 4.053 | 13,032,463 |
| 2024-01-15 | 7.040 | 7.600 | 7.040 | 7.200 | 3.840 | 11,197,511 |
| 2024-01-14 | 6.930 | 7.210 | 6.900 | 7.040 | 3.755 | 4,929,520 |
| 2024-01-11 | 6.900 | 7.000 | 6.870 | 6.930 | 3.696 | 1,325,810 |
| 2024-01-10 | 6.980 | 7.030 | 6.890 | 6.900 | 3.680 | 812,192 |
| 2024-01-09 | 6.970 | 7.050 | 6.970 | 6.980 | 3.723 | 537,806 |
| 2024-01-08 | 7.000 | 7.060 | 6.950 | 6.970 | 3.717 | 482,886 |
| 2024-01-04 | 7.080 | 7.180 | 7.000 | 7.000 | 3.733 | 913,795 |
| 2024-01-03 | 6.900 | 7.240 | 6.900 | 7.080 | 3.776 | 2,284,460 |
| 2024-01-02 | 6.810 | 7.040 | 6.810 | 6.900 | 3.680 | 1,224,455 |
| 2023-12-31 | 7.200 | 7.250 | 6.800 | 6.810 | 3.632 | 2,385,600 |
| 2023-12-28 | 7.060 | 7.200 | 6.950 | 7.200 | 3.840 | 2,315,667 |
| 2023-12-27 | 6.710 | 7.100 | 6.710 | 7.060 | 3.765 | 2,337,928 |
| 2023-12-26 | 6.510 | 7.050 | 6.510 | 6.710 | 3.579 | 2,628,635 |
| 2023-12-25 | 6.460 | 6.640 | 6.320 | 6.510 | 3.472 | 945,967 |
| 2023-12-24 | 6.720 | 6.920 | 6.430 | 6.460 | 3.445 | 1,368,001 |
| 2023-12-21 | 6.930 | 7.040 | 6.700 | 6.720 | 3.584 | 1,136,000 |
| 2023-12-20 | 6.990 | 7.190 | 6.800 | 6.930 | 3.696 | 2,871,141 |
| 2023-12-19 | 7.100 | 7.300 | 6.950 | 6.990 | 3.728 | 2,028,373 |
| 2023-12-18 | 7.100 | 7.200 | 7.030 | 7.100 | 3.787 | 2,033,748 |
| 2023-12-17 | 7.120 | 7.270 | 7.040 | 7.100 | 3.787 | 1,508,180 |
| 2023-12-14 | 6.830 | 7.250 | 6.830 | 7.120 | 3.797 | 4,708,363 |
| 2023-12-13 | 6.680 | 6.940 | 6.680 | 6.830 | 3.643 | 2,691,073 |
| 2023-12-12 | 6.700 | 7.050 | 6.610 | 6.680 | 3.563 | 4,255,598 |
| 2023-12-11 | 6.490 | 6.960 | 6.400 | 6.700 | 3.573 | 5,128,561 |
| 2023-12-10 | 6.940 | 7.050 | 6.400 | 6.490 | 3.461 | 4,095,931 |
| 2023-12-07 | 7.310 | 7.310 | 6.810 | 6.940 | 3.701 | 10,950,600 |
| 2023-12-06 | 7.300 | 7.570 | 6.950 | 7.310 | 3.899 | 8,991,565 |
| 2023-12-05 | 7.470 | 7.670 | 7.270 | 7.300 | 3.893 | 10,147,630 |
| 2023-12-04 | 7.250 | 7.700 | 7.020 | 7.470 | 3.984 | 13,084,603 |
| 2023-12-03 | 6.880 | 8.240 | 6.880 | 7.250 | 3.867 | 17,692,368 |
| 2023-11-30 | 5.740 | 6.880 | 5.550 | 6.880 | 3.669 | 17,648,573 |
| 2023-11-29 | 5.300 | 5.790 | 5.200 | 5.740 | 3.061 | 13,925,776 |
| 2023-11-28 | 5.300 | 5.400 | 5.120 | 5.300 | 2.827 | 6,587,936 |
| 2023-11-27 | 5.010 | 5.540 | 5.010 | 5.300 | 2.827 | 7,317,291 |
| 2023-11-26 | 5.010 | 5.010 | 5.010 | 5.010 | 2.672 | 0 |
| 2023-11-23 | 5.010 | 5.010 | 5.010 | 5.010 | 2.672 | 0 |
| 2023-11-22 | 4.820 | 5.090 | 4.820 | 5.010 | 2.672 | 15,054,707 |
| 2023-11-21 | 4.850 | 4.920 | 4.770 | 4.820 | 2.571 | 1,881,790 |
| 2023-11-20 | 4.800 | 4.990 | 4.800 | 4.850 | 2.587 | 5,108,311 |
| 2023-11-19 | 4.800 | 4.800 | 4.800 | 4.800 | 2.560 | 0 |
| 2023-11-16 | 4.670 | 4.870 | 4.670 | 4.800 | 2.560 | 1,364,913 |
| 2023-11-15 | 4.670 | 4.670 | 4.670 | 4.670 | 2.491 | 0 |
| 2023-11-14 | 4.670 | 4.780 | 4.670 | 4.670 | 2.491 | 1,370,000 |
| 2023-11-13 | 4.680 | 4.780 | 4.610 | 4.670 | 2.491 | 1,991,460 |
| 2023-11-12 | 4.850 | 4.890 | 4.660 | 4.680 | 2.496 | 3,673,426 |
| 2023-11-09 | 4.950 | 4.990 | 4.700 | 4.850 | 2.587 | 3,963,330 |
| 2023-11-08 | 5.000 | 5.080 | 4.880 | 4.950 | 2.640 | 4,129,650 |
| 2023-11-07 | 4.830 | 5.100 | 4.830 | 5.000 | 2.667 | 7,015,438 |
| 2023-11-06 | 4.920 | 4.990 | 4.800 | 4.830 | 2.576 | 2,861,638 |
| 2023-11-05 | 4.950 | 5.000 | 4.840 | 4.920 | 2.624 | 3,553,034 |
| 2023-11-02 | 4.730 | 5.020 | 4.730 | 4.950 | 2.640 | 15,446,356 |
| 2023-11-01 | 4.540 | 4.730 | 4.400 | 4.730 | 2.523 | 6,283,266 |
| 2023-10-31 | 4.680 | 4.750 | 4.510 | 4.540 | 2.421 | 3,263,927 |
| 2023-10-30 | 4.810 | 4.890 | 4.620 | 4.680 | 2.496 | 3,026,264 |
| 2023-10-29 | 4.600 | 4.960 | 4.600 | 4.810 | 2.565 | 9,622,540 |
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.