MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 3.750 | 3.920 | 3.660 | 3.770 | 1.609 | 8,194,074 |
| 2022-10-27 | 3.510 | 3.820 | 3.510 | 3.750 | 1.600 | 10,814,339 |
| 2022-10-26 | 3.340 | 3.580 | 3.320 | 3.510 | 1.498 | 5,864,225 |
| 2022-10-25 | 3.310 | 3.360 | 3.230 | 3.340 | 1.425 | 1,281,208 |
| 2022-10-24 | 3.370 | 3.400 | 3.300 | 3.310 | 1.412 | 1,338,691 |
| 2022-10-23 | 3.300 | 3.410 | 3.300 | 3.370 | 1.438 | 2,629,995 |
| 2022-10-20 | 3.290 | 3.390 | 3.270 | 3.300 | 1.408 | 2,775,548 |
| 2022-10-19 | 3.410 | 3.450 | 3.270 | 3.290 | 1.404 | 3,312,322 |
| 2022-10-18 | 3.150 | 3.450 | 3.150 | 3.410 | 1.455 | 9,254,078 |
| 2022-10-17 | 3.050 | 3.170 | 3.030 | 3.150 | 1.344 | 2,488,880 |
| 2022-10-16 | 3.010 | 3.120 | 3.010 | 3.050 | 1.301 | 1,286,509 |
| 2022-10-13 | 2.980 | 3.050 | 2.930 | 3.010 | 1.284 | 1,521,550 |
| 2022-10-12 | 3.090 | 3.160 | 2.960 | 2.980 | 1.272 | 2,471,722 |
| 2022-10-11 | 3.160 | 3.190 | 3.060 | 3.090 | 1.318 | 2,094,338 |
| 2022-10-10 | 3.170 | 3.220 | 3.140 | 3.160 | 1.348 | 1,017,766 |
| 2022-10-09 | 3.250 | 3.250 | 3.160 | 3.170 | 1.353 | 890,484 |
| 2022-10-05 | 3.270 | 3.320 | 3.220 | 3.250 | 1.387 | 2,143,360 |
| 2022-10-04 | 3.200 | 3.350 | 3.200 | 3.270 | 1.395 | 3,281,861 |
| 2022-10-03 | 3.260 | 3.280 | 3.110 | 3.200 | 1.365 | 2,022,207 |
| 2022-10-02 | 3.420 | 3.420 | 3.250 | 3.260 | 1.391 | 2,071,191 |
| 2022-09-29 | 3.440 | 3.500 | 3.390 | 3.420 | 1.459 | 1,969,812 |
| 2022-09-28 | 3.480 | 3.620 | 3.420 | 3.440 | 1.468 | 5,448,106 |
| 2022-09-27 | 3.310 | 3.570 | 3.310 | 3.480 | 1.485 | 4,998,328 |
| 2022-09-26 | 3.240 | 3.350 | 3.240 | 3.310 | 1.412 | 1,614,863 |
| 2022-09-25 | 3.290 | 3.310 | 3.220 | 3.240 | 1.382 | 800,127 |
| 2022-09-22 | 3.260 | 3.340 | 3.160 | 3.290 | 1.404 | 1,127,415 |
| 2022-09-21 | 3.380 | 3.400 | 3.220 | 3.260 | 1.391 | 1,753,464 |
| 2022-09-20 | 3.390 | 3.410 | 3.140 | 3.380 | 1.442 | 5,058,487 |
| 2022-09-19 | 3.130 | 3.390 | 3.000 | 3.390 | 1.446 | 3,544,666 |
| 2022-09-18 | 3.530 | 3.570 | 3.080 | 3.130 | 1.336 | 7,922,155 |
| 2022-09-15 | 3.570 | 3.610 | 3.520 | 3.530 | 1.506 | 1,998,222 |
| 2022-09-14 | 3.670 | 3.670 | 3.500 | 3.570 | 1.523 | 3,445,881 |
| 2022-09-13 | 3.740 | 3.800 | 3.650 | 3.670 | 1.566 | 2,550,459 |
| 2022-09-12 | 3.750 | 3.860 | 3.730 | 3.740 | 1.596 | 5,007,333 |
| 2022-09-11 | 3.750 | 3.840 | 3.730 | 3.750 | 1.600 | 1,728,201 |
| 2022-09-08 | 3.760 | 3.840 | 3.730 | 3.750 | 1.600 | 2,332,270 |
| 2022-09-07 | 3.810 | 3.950 | 3.740 | 3.760 | 1.604 | 7,332,145 |
| 2022-09-06 | 3.750 | 3.870 | 3.750 | 3.810 | 1.626 | 4,852,641 |
| 2022-09-05 | 3.800 | 3.870 | 3.720 | 3.750 | 1.600 | 3,626,656 |
| 2022-09-04 | 3.710 | 3.840 | 3.660 | 3.800 | 1.621 | 2,474,838 |
| 2022-09-01 | 3.800 | 3.900 | 3.680 | 3.710 | 1.583 | 4,348,333 |
| 2022-08-31 | 3.730 | 3.960 | 3.720 | 3.800 | 1.621 | 6,586,977 |
| 2022-08-30 | 3.700 | 3.860 | 3.570 | 3.730 | 1.592 | 7,939,532 |
| 2022-08-29 | 3.760 | 3.840 | 3.350 | 3.700 | 1.579 | 7,862,255 |
| 2022-08-28 | 3.720 | 3.890 | 3.660 | 3.760 | 1.604 | 4,167,255 |
| 2022-08-25 | 3.520 | 3.810 | 3.520 | 3.720 | 1.587 | 4,445,559 |
| 2022-08-24 | 3.750 | 3.780 | 3.500 | 3.520 | 1.502 | 3,822,084 |
| 2022-08-23 | 3.780 | 3.860 | 3.710 | 3.750 | 1.600 | 5,819,198 |
| 2022-08-22 | 3.920 | 4.030 | 3.780 | 3.780 | 1.613 | 9,715,753 |
| 2022-08-21 | 3.690 | 3.960 | 3.690 | 3.920 | 1.673 | 7,438,648 |
| 2022-08-18 | 3.500 | 3.760 | 3.500 | 3.690 | 1.574 | 9,535,274 |
| 2022-08-17 | 3.400 | 3.520 | 3.370 | 3.500 | 1.493 | 11,392,608 |
| 2022-08-16 | 3.270 | 3.450 | 3.270 | 3.400 | 1.451 | 18,468,830 |
| 2022-08-15 | 3.120 | 3.370 | 3.120 | 3.270 | 1.395 | 13,523,768 |
| 2022-08-14 | 3.170 | 3.250 | 3.100 | 3.120 | 1.331 | 9,730,114 |
| 2022-08-11 | 3.160 | 3.260 | 3.140 | 3.170 | 1.353 | 10,227,411 |
| 2022-08-10 | 2.880 | 3.180 | 2.870 | 3.160 | 1.348 | 22,158,894 |
| 2022-08-09 | 2.910 | 3.030 | 2.870 | 2.880 | 1.229 | 7,721,693 |
| 2022-08-08 | 3.000 | 3.030 | 2.880 | 2.910 | 1.242 | 9,783,601 |
| 2022-08-07 | 2.930 | 3.130 | 2.930 | 3.000 | 1.280 | 17,370,782 |
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.