MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 4.860 | 5.050 | 4.850 | 4.890 | 2.086 | 2,728,354 |
| 2023-01-22 | 4.910 | 5.000 | 4.840 | 4.860 | 2.074 | 813,357 |
| 2023-01-19 | 5.000 | 5.060 | 4.840 | 4.910 | 2.095 | 1,825,976 |
| 2023-01-18 | 5.160 | 5.310 | 4.910 | 5.000 | 2.133 | 2,824,183 |
| 2023-01-17 | 5.120 | 5.240 | 5.100 | 5.160 | 2.202 | 2,147,547 |
| 2023-01-16 | 5.000 | 5.250 | 5.000 | 5.120 | 2.185 | 4,381,707 |
| 2023-01-15 | 4.780 | 5.070 | 4.750 | 5.000 | 2.133 | 3,370,238 |
| 2023-01-12 | 4.830 | 4.930 | 4.650 | 4.780 | 2.040 | 3,510,596 |
| 2023-01-11 | 4.830 | 5.050 | 4.730 | 4.830 | 2.061 | 7,032,036 |
| 2023-01-10 | 4.860 | 4.980 | 4.720 | 4.830 | 2.061 | 6,409,190 |
| 2023-01-09 | 4.970 | 5.200 | 4.830 | 4.860 | 2.074 | 4,970,399 |
| 2023-01-05 | 4.740 | 5.070 | 4.740 | 4.970 | 2.121 | 5,010,292 |
| 2023-01-04 | 4.850 | 4.890 | 4.300 | 4.740 | 2.022 | 2,202,715 |
| 2023-01-03 | 4.820 | 4.920 | 4.820 | 4.850 | 2.069 | 1,679,383 |
| 2023-01-02 | 4.700 | 4.860 | 4.700 | 4.820 | 2.057 | 1,980,566 |
| 2022-12-29 | 4.680 | 4.760 | 4.680 | 4.700 | 2.005 | 1,263,441 |
| 2022-12-28 | 4.690 | 4.730 | 4.610 | 4.680 | 1.997 | 1,505,537 |
| 2022-12-27 | 4.630 | 4.780 | 4.630 | 4.690 | 2.001 | 3,206,025 |
| 2022-12-26 | 4.410 | 4.660 | 4.400 | 4.630 | 1.976 | 2,398,871 |
| 2022-12-25 | 4.590 | 4.600 | 4.270 | 4.410 | 1.882 | 835,399 |
| 2022-12-22 | 4.690 | 4.760 | 4.550 | 4.590 | 1.958 | 1,854,132 |
| 2022-12-21 | 4.650 | 4.740 | 4.590 | 4.690 | 2.001 | 1,218,500 |
| 2022-12-20 | 4.640 | 4.750 | 4.630 | 4.650 | 1.984 | 2,615,747 |
| 2022-12-19 | 4.680 | 4.770 | 4.590 | 4.640 | 1.980 | 1,809,950 |
| 2022-12-18 | 4.810 | 4.890 | 4.660 | 4.680 | 1.997 | 2,679,956 |
| 2022-12-15 | 4.820 | 5.130 | 4.760 | 4.810 | 2.052 | 14,113,036 |
| 2022-12-14 | 4.660 | 4.900 | 4.660 | 4.820 | 2.057 | 11,902,236 |
| 2022-12-13 | 4.480 | 4.730 | 4.480 | 4.660 | 1.988 | 6,170,828 |
| 2022-12-12 | 4.530 | 4.550 | 4.340 | 4.480 | 1.912 | 2,608,432 |
| 2022-12-11 | 4.640 | 4.740 | 4.490 | 4.530 | 1.933 | 7,012,013 |
| 2022-12-08 | 4.600 | 4.740 | 4.550 | 4.640 | 1.980 | 2,490,718 |
| 2022-12-07 | 4.670 | 4.790 | 4.600 | 4.600 | 1.963 | 3,465,924 |
| 2022-12-06 | 4.690 | 4.770 | 4.550 | 4.670 | 1.993 | 5,515,498 |
| 2022-12-05 | 4.600 | 4.850 | 4.600 | 4.690 | 2.001 | 9,727,610 |
| 2022-12-04 | 4.490 | 4.620 | 4.480 | 4.600 | 1.963 | 6,668,828 |
| 2022-12-01 | 4.250 | 4.490 | 4.250 | 4.490 | 1.916 | 4,577,584 |
| 2022-11-30 | 4.280 | 4.340 | 4.210 | 4.250 | 1.813 | 2,269,683 |
| 2022-11-29 | 4.310 | 4.410 | 4.250 | 4.280 | 1.826 | 6,332,374 |
| 2022-11-28 | 4.460 | 4.500 | 4.300 | 4.310 | 1.839 | 4,884,328 |
| 2022-11-27 | 4.520 | 4.600 | 4.420 | 4.460 | 1.903 | 2,432,096 |
| 2022-11-24 | 4.440 | 4.560 | 4.400 | 4.520 | 1.929 | 5,277,365 |
| 2022-11-23 | 4.450 | 4.650 | 4.440 | 4.440 | 1.894 | 7,327,953 |
| 2022-11-22 | 4.300 | 4.490 | 4.290 | 4.450 | 1.899 | 4,432,787 |
| 2022-11-21 | 4.240 | 4.470 | 4.210 | 4.300 | 1.835 | 11,170,270 |
| 2022-11-20 | 4.320 | 4.400 | 4.220 | 4.240 | 1.809 | 3,999,698 |
| 2022-11-17 | 4.400 | 4.590 | 4.270 | 4.320 | 1.843 | 7,793,960 |
| 2022-11-16 | 3.940 | 4.570 | 3.900 | 4.400 | 1.877 | 16,942,084 |
| 2022-11-15 | 3.910 | 3.960 | 3.830 | 3.940 | 1.681 | 5,297,828 |
| 2022-11-14 | 3.840 | 3.930 | 3.700 | 3.910 | 1.668 | 4,747,419 |
| 2022-11-13 | 3.560 | 3.890 | 3.560 | 3.840 | 1.638 | 4,017,211 |
| 2022-11-10 | 3.450 | 3.620 | 3.450 | 3.560 | 1.519 | 1,609,330 |
| 2022-11-09 | 3.580 | 3.630 | 3.400 | 3.450 | 1.472 | 3,085,214 |
| 2022-11-08 | 3.710 | 3.810 | 3.550 | 3.580 | 1.528 | 1,809,138 |
| 2022-11-07 | 3.690 | 3.810 | 3.670 | 3.710 | 1.583 | 928,417 |
| 2022-11-06 | 3.630 | 3.770 | 3.600 | 3.690 | 1.574 | 1,067,910 |
| 2022-11-03 | 3.690 | 3.730 | 3.590 | 3.630 | 1.549 | 1,649,733 |
| 2022-11-02 | 3.820 | 3.870 | 3.660 | 3.690 | 1.574 | 2,058,117 |
| 2022-11-01 | 3.750 | 3.890 | 3.750 | 3.820 | 1.630 | 3,114,863 |
| 2022-10-31 | 3.770 | 3.780 | 3.630 | 3.750 | 1.600 | 3,009,209 |
| 2022-10-30 | 3.750 | 3.920 | 3.660 | 3.770 | 1.609 | 8,194,074 |
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.