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
2023-08-01	6.130	6.370	6.070	6.090	2.598	2,926,467
2023-07-31	6.200	6.250	6.090	6.130	2.616	2,609,262
2023-07-30	6.200	6.300	6.120	6.200	2.645	634,576
2023-07-27	6.110	6.270	6.100	6.200	2.645	1,319,671
2023-07-26	6.400	6.450	6.050	6.110	2.607	2,286,077
2023-07-25	6.490	6.590	6.350	6.400	2.731	1,606,147
2023-07-24	6.760	6.800	6.450	6.490	2.769	1,358,543
2023-07-19	6.700	6.790	6.600	6.760	2.884	4,722,958
2023-07-18	6.400	7.000	6.400	6.700	2.859	6,902,372
2023-07-17	6.460	6.500	6.370	6.400	2.731	585,184
2023-07-16	6.580	6.720	6.450	6.460	2.756	671,303
2023-07-13	6.200	6.600	6.100	6.580	2.808	3,294,762
2023-07-12	6.160	6.270	6.120	6.200	2.645	623,017
2023-07-11	6.150	6.250	6.070	6.160	2.628	727,339
2023-07-10	5.580	6.190	5.550	6.150	2.624	954,396
2023-07-09	5.760	5.880	5.550	5.580	2.381	764,574
2023-07-06	6.050	6.110	5.720	5.760	2.458	1,306,743
2023-07-05	6.270	6.310	6.000	6.050	2.581	508,512
2023-07-04	6.290	6.380	6.200	6.270	2.675	1,016,892
2023-06-26	6.310	6.410	6.210	6.290	2.684	959,985
2023-06-25	6.370	6.500	6.300	6.310	2.692	1,156,249
2023-06-22	6.320	6.470	6.200	6.370	2.718	269,778
2023-06-21	6.510	6.580	6.300	6.320	2.697	416,852
2023-06-20	6.430	6.650	6.430	6.510	2.778	1,660,902
2023-06-19	6.520	6.650	6.410	6.430	2.744	696,641
2023-06-18	6.500	6.700	6.500	6.520	2.782	583,919
2023-06-15	6.700	6.830	6.500	6.500	2.773	860,480
2023-06-14	6.850	7.050	6.670	6.700	2.859	2,540,173
2023-06-13	6.690	6.860	6.590	6.850	2.923	2,004,968
2023-06-12	6.730	6.870	6.680	6.690	2.854	927,297
2023-06-11	6.350	6.730	6.350	6.730	2.872	2,781,990
2023-06-08	6.400	6.500	6.330	6.350	2.709	1,004,431
2023-06-07	6.500	6.880	6.370	6.400	2.731	2,808,147
2023-06-06	6.820	6.910	6.480	6.500	2.773	1,850,534
2023-06-05	6.960	7.120	6.730	6.820	2.910	1,368,313
2023-06-04	6.980	7.280	6.960	6.960	2.970	2,166,253
2023-06-01	7.000	7.200	6.970	6.980	2.978	2,031,907
2023-05-31	7.230	7.590	6.960	7.000	2.987	5,156,003
2023-05-30	6.950	7.400	6.950	7.230	3.085	3,930,533
2023-05-29	7.120	7.260	6.860	6.950	2.965	2,376,201
2023-05-28	6.800	7.440	6.800	7.120	3.038	5,789,955
2023-05-25	6.340	6.850	6.200	6.800	2.901	5,381,136
2023-05-24	6.400	6.450	6.290	6.340	2.705	753,067
2023-05-23	6.130	6.400	6.100	6.400	2.731	1,766,952
2023-05-22	5.980	6.400	5.940	6.130	2.616	4,838,160
2023-05-21	5.750	6.100	5.750	5.980	2.552	1,280,478
2023-05-18	5.710	5.890	5.600	5.750	2.453	1,002,854
2023-05-17	6.080	6.190	5.700	5.710	2.436	1,279,291
2023-05-16	6.160	6.200	6.000	6.080	2.594	1,771,346
2023-05-15	6.310	6.490	6.150	6.160	2.628	1,588,781
2023-05-14	6.350	6.440	6.230	6.310	2.692	1,804,665
2023-05-11	6.450	6.580	6.320	6.350	2.709	2,469,848
2023-05-10	6.400	6.690	6.310	6.450	2.752	5,879,582
2023-05-09	6.250	6.750	6.250	6.400	2.731	10,193,658
2023-05-08	6.090	6.310	6.090	6.250	2.667	3,375,767
2023-05-07	6.130	6.200	6.010	6.090	2.598	1,082,988
2023-05-03	6.160	6.380	6.060	6.130	2.616	2,558,260
2023-05-02	6.110	6.290	6.030	6.160	2.628	1,992,854
2023-04-30	6.400	6.490	6.060	6.160	2.628	3,388,795
2023-04-27	6.330	6.570	6.220	6.400	2.731	4,199,172

← NewerPage 14 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.