MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.800 | 6.960 | 5.700 | 6.330 | 2.701 | 13,523,545 |
| 2023-04-19 | 5.800 | 5.930 | 5.720 | 5.800 | 2.475 | 4,140,081 |
| 2023-04-18 | 5.600 | 5.980 | 5.510 | 5.800 | 2.475 | 3,520,579 |
| 2023-04-13 | 5.250 | 6.000 | 5.200 | 5.600 | 2.389 | 8,340,213 |
| 2023-04-12 | 5.260 | 5.280 | 5.150 | 5.250 | 2.240 | 1,228,990 |
| 2023-04-11 | 5.220 | 5.290 | 5.130 | 5.260 | 2.244 | 2,894,276 |
| 2023-04-10 | 4.680 | 5.290 | 4.680 | 5.220 | 2.227 | 11,205,402 |
| 2023-04-09 | 4.690 | 4.740 | 4.540 | 4.680 | 1.997 | 600,888 |
| 2023-04-06 | 4.780 | 4.860 | 4.660 | 4.690 | 2.001 | 986,397 |
| 2023-04-05 | 4.960 | 5.000 | 4.730 | 4.780 | 2.040 | 3,642,929 |
| 2023-04-04 | 4.650 | 5.000 | 4.500 | 4.960 | 2.116 | 11,293,935 |
| 2023-04-03 | 4.090 | 4.650 | 4.070 | 4.650 | 1.984 | 9,366,737 |
| 2023-04-02 | 3.900 | 4.200 | 3.900 | 4.090 | 1.745 | 4,420,373 |
| 2023-03-30 | 3.810 | 4.100 | 3.750 | 3.900 | 1.664 | 4,963,838 |
| 2023-03-29 | 3.800 | 3.880 | 3.770 | 3.810 | 1.626 | 1,653,111 |
| 2023-03-28 | 3.860 | 3.900 | 3.750 | 3.800 | 1.621 | 455,076 |
| 2023-03-27 | 3.980 | 4.010 | 3.820 | 3.860 | 1.647 | 738,163 |
| 2023-03-26 | 3.840 | 4.030 | 3.840 | 3.980 | 1.698 | 1,004,400 |
| 2023-03-23 | 3.790 | 3.880 | 3.770 | 3.840 | 1.638 | 407,009 |
| 2023-03-22 | 3.940 | 4.000 | 3.750 | 3.790 | 1.617 | 1,161,275 |
| 2023-03-21 | 3.820 | 3.990 | 3.820 | 3.940 | 1.681 | 1,068,713 |
| 2023-03-20 | 3.670 | 4.000 | 3.640 | 3.820 | 1.630 | 2,002,666 |
| 2023-03-19 | 3.450 | 3.900 | 3.300 | 3.670 | 1.566 | 930,984 |
| 2023-03-16 | 3.360 | 3.500 | 3.200 | 3.450 | 1.472 | 990,592 |
| 2023-03-15 | 3.930 | 4.000 | 3.180 | 3.360 | 1.434 | 1,306,496 |
| 2023-03-14 | 3.730 | 3.990 | 3.650 | 3.930 | 1.677 | 1,511,040 |
| 2023-03-13 | 3.970 | 4.060 | 3.700 | 3.730 | 1.592 | 2,323,198 |
| 2023-03-12 | 4.120 | 4.130 | 3.910 | 3.970 | 1.694 | 1,635,523 |
| 2023-03-09 | 3.890 | 4.140 | 3.890 | 4.120 | 1.758 | 2,815,787 |
| 2023-03-08 | 3.920 | 3.940 | 3.830 | 3.890 | 1.660 | 1,116,789 |
| 2023-03-07 | 4.040 | 4.080 | 3.910 | 3.920 | 1.673 | 1,685,615 |
| 2023-03-06 | 4.060 | 4.140 | 4.020 | 4.040 | 1.724 | 2,623,551 |
| 2023-03-05 | 3.990 | 4.110 | 3.990 | 4.060 | 1.732 | 5,118,492 |
| 2023-03-02 | 4.170 | 4.190 | 3.970 | 3.990 | 1.702 | 5,934,499 |
| 2023-03-01 | 4.300 | 4.390 | 4.110 | 4.170 | 1.779 | 7,582,191 |
| 2023-02-28 | 4.520 | 4.540 | 4.270 | 4.300 | 1.835 | 11,007,690 |
| 2023-02-27 | 4.590 | 4.670 | 4.490 | 4.520 | 1.929 | 4,736,490 |
| 2023-02-26 | 4.620 | 4.660 | 4.570 | 4.590 | 1.958 | 3,252,281 |
| 2023-02-23 | 4.650 | 4.770 | 4.450 | 4.620 | 1.971 | 6,452,725 |
| 2023-02-22 | 4.800 | 4.880 | 4.610 | 4.650 | 1.984 | 432,388 |
| 2023-02-21 | 4.820 | 4.840 | 4.700 | 4.800 | 2.048 | 645,349 |
| 2023-02-20 | 5.000 | 5.000 | 4.800 | 4.820 | 2.057 | 727,960 |
| 2023-02-19 | 5.000 | 5.000 | 4.850 | 5.000 | 2.133 | 2,407,343 |
| 2023-02-16 | 5.010 | 5.030 | 4.850 | 5.000 | 2.133 | 1,434,778 |
| 2023-02-15 | 4.950 | 5.090 | 4.950 | 5.010 | 2.138 | 1,339,240 |
| 2023-02-14 | 4.910 | 5.010 | 4.910 | 4.950 | 2.112 | 914,580 |
| 2023-02-13 | 4.900 | 5.100 | 4.840 | 4.910 | 2.095 | 2,334,600 |
| 2023-02-12 | 4.820 | 4.900 | 4.720 | 4.900 | 2.091 | 1,261,198 |
| 2023-02-09 | 4.700 | 4.890 | 4.700 | 4.820 | 2.057 | 2,086,269 |
| 2023-02-08 | 4.680 | 4.740 | 4.640 | 4.700 | 2.005 | 955,065 |
| 2023-02-07 | 4.610 | 4.720 | 4.610 | 4.680 | 1.997 | 622,189 |
| 2023-02-06 | 4.480 | 4.720 | 4.460 | 4.610 | 1.967 | 607,256 |
| 2023-02-05 | 4.590 | 4.690 | 4.300 | 4.480 | 1.912 | 841,279 |
| 2023-02-02 | 4.610 | 4.700 | 4.500 | 4.590 | 1.958 | 2,586,028 |
| 2023-02-01 | 4.630 | 4.700 | 4.470 | 4.610 | 1.967 | 1,647,767 |
| 2023-01-31 | 5.060 | 5.090 | 4.600 | 4.630 | 1.976 | 3,781,825 |
| 2023-01-30 | 5.230 | 5.250 | 5.000 | 5.060 | 2.159 | 3,360,799 |
| 2023-01-29 | 5.100 | 5.230 | 5.070 | 5.230 | 2.232 | 2,898,753 |
| 2023-01-25 | 4.930 | 5.100 | 4.930 | 5.100 | 2.176 | 3,371,563 |
| 2023-01-24 | 4.890 | 5.100 | 4.890 | 4.930 | 2.104 | 1,952,421 |
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.