MM Group For Industry And International Trade historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.230	4.630	4.230	4.600	2.453	16,065,170
2023-10-25	4.180	4.270	4.180	4.230	2.256	3,916,308
2023-10-24	4.240	4.290	4.160	4.180	2.229	2,454,736
2023-10-23	4.230	4.360	4.230	4.240	2.261	5,957,157
2023-10-22	4.240	4.270	4.180	4.230	2.256	4,028,763
2023-10-19	4.300	4.350	4.200	4.240	2.261	3,467,691
2023-10-18	4.420	4.520	4.250	4.300	2.293	4,228,728
2023-10-17	4.220	4.510	4.220	4.420	2.357	8,460,481
2023-10-16	4.170	4.360	4.130	4.220	2.251	4,967,895
2023-10-15	4.270	4.320	4.150	4.170	2.224	1,274,127
2023-10-12	4.300	4.380	4.230	4.270	2.277	3,046,641
2023-10-11	4.190	4.400	4.180	4.300	2.293	3,034,942
2023-10-10	4.200	4.240	4.160	4.190	2.235	464,211
2023-10-09	4.190	4.220	4.120	4.200	2.240	774,641
2023-10-08	4.210	4.290	3.900	4.190	2.235	2,990,247
2023-10-04	4.200	4.230	4.120	4.210	2.245	1,309,200
2023-10-03	4.240	4.290	4.160	4.200	2.240	3,840,977
2023-10-02	4.140	4.250	4.090	4.240	2.261	3,389,895
2023-10-01	4.160	4.200	4.030	4.140	2.208	1,797,484
2023-09-27	4.210	4.240	4.050	4.160	2.219	2,736,774
2023-09-26	4.310	4.360	4.200	4.210	2.245	3,692,608
2023-09-25	4.330	4.430	4.310	4.310	2.299	4,555,989
2023-09-24	4.360	4.430	4.320	4.330	2.309	2,369,477
2023-09-21	4.380	4.500	4.330	4.360	2.325	3,579,455
2023-09-20	4.540	4.700	4.350	4.380	2.336	7,016,290
2023-09-19	4.650	4.680	4.490	4.540	2.421	2,830,965
2023-09-18	4.700	4.750	4.640	4.650	2.480	1,456,809
2023-09-17	4.740	4.830	4.700	4.700	2.507	2,924,723
2023-09-14	4.640	4.870	4.640	4.740	2.528	5,363,837
2023-09-13	4.490	4.660	4.490	4.640	2.475	3,238,527
2023-09-12	4.610	4.640	4.480	4.490	2.395	2,160,717
2023-09-11	4.570	4.620	4.540	4.610	2.459	877,757
2023-09-10	4.520	4.710	4.510	4.570	2.437	3,375,926
2023-09-07	4.580	4.600	4.500	4.520	2.411	1,505,859
2023-09-06	4.700	4.800	4.570	4.580	2.443	2,404,816
2023-09-05	4.510	4.710	4.490	4.700	2.507	2,773,148
2023-09-04	4.510	4.560	4.490	4.510	2.405	523,593
2023-09-03	4.460	4.630	4.460	4.510	2.405	2,178,776
2023-08-31	4.520	4.550	4.400	4.460	2.379	1,263,178
2023-08-30	4.560	4.600	4.510	4.520	2.411	2,258,582
2023-08-29	4.650	4.700	4.550	4.560	2.432	2,387,773
2023-08-28	4.730	4.780	4.640	4.650	2.480	1,655,186
2023-08-27	4.790	4.850	4.680	4.730	2.523	2,207,251
2023-08-24	4.700	4.890	4.320	4.790	2.555	3,728,382
2023-08-23	5.960	6.050	5.850	5.870	2.505	3,629,572
2023-08-22	6.130	6.200	5.940	5.960	2.543	3,151,500
2023-08-21	6.090	6.150	6.070	6.130	2.616	1,209,472
2023-08-20	6.040	6.180	6.040	6.090	2.598	1,368,643
2023-08-17	6.020	6.120	5.900	6.040	2.577	3,833,102
2023-08-16	6.200	6.230	6.020	6.020	2.569	2,004,827
2023-08-15	6.270	6.300	6.180	6.200	2.645	1,055,645
2023-08-14	6.130	6.390	6.130	6.270	2.675	2,703,388
2023-08-13	6.120	6.290	6.120	6.130	2.616	1,996,887
2023-08-10	6.290	6.320	6.100	6.120	2.611	1,477,995
2023-08-09	6.400	6.460	6.280	6.290	2.684	2,088,260
2023-08-08	6.310	6.700	6.310	6.400	2.731	4,585,240
2023-08-07	6.120	6.320	6.120	6.310	2.692	1,739,801
2023-08-06	5.990	6.150	5.950	6.120	2.611	543,638
2023-08-03	5.910	6.050	5.850	5.990	2.556	800,681
2023-08-02	6.090	6.180	5.900	5.910	2.522	1,631,118

← NewerPage 13 of 21 · 1,211 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.