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
2022-08-04	2.770	3.000	2.760	2.930	1.250	17,903,503
2022-08-03	2.590	2.780	2.590	2.770	1.182	12,400,080
2022-08-02	2.520	2.610	2.490	2.590	1.105	7,527,430
2022-08-01	2.510	2.650	2.510	2.520	1.075	11,157,855
2022-07-31	2.520	2.580	2.500	2.510	1.071	6,826,117
2022-07-28	2.480	2.560	2.430	2.520	1.075	14,648,870
2022-07-27	2.600	2.650	2.460	2.480	1.058	7,439,902
2022-07-26	2.640	2.760	2.580	2.600	1.109	19,112,512
2022-07-25	2.320	2.700	2.300	2.640	1.126	16,084,525
2022-07-24	2.230	2.350	2.230	2.320	0.990	6,086,308
2022-07-21	2.180	2.290	2.180	2.230	0.952	9,225,921
2022-07-20	2.150	2.210	2.140	2.180	0.930	5,565,738
2022-07-19	2.100	2.160	2.090	2.150	0.917	3,656,127
2022-07-18	2.040	2.150	2.040	2.100	0.896	3,234,783
2022-07-17	2.050	2.090	2.020	2.040	0.870	1,010,132
2022-07-07	2.000	2.130	2.000	2.050	0.875	6,891,416
2022-07-06	2.010	2.040	1.950	2.000	0.853	4,273,511
2022-07-05	1.910	2.070	1.850	2.010	0.858	10,165,616
2022-07-04	2.130	2.160	1.880	1.910	0.815	8,411,290
2022-07-03	2.210	2.270	2.120	2.130	0.909	3,095,612
2022-06-29	2.130	2.250	2.130	2.210	0.943	6,165,943
2022-06-28	2.160	2.220	2.050	2.130	0.909	4,354,781
2022-06-27	2.210	2.260	2.140	2.160	0.922	3,166,943
2022-06-26	2.330	2.380	2.200	2.210	0.943	4,442,912
2022-06-23	2.450	2.450	2.310	2.330	0.994	4,429,622
2022-06-22	2.500	2.530	2.440	2.450	1.045	3,420,177
2022-06-21	2.500	2.550	2.500	2.500	1.067	2,450,985
2022-06-20	2.520	2.570	2.470	2.500	1.067	2,413,437
2022-06-19	2.630	2.660	2.490	2.520	1.075	1,716,707
2022-06-16	2.640	2.680	2.620	2.630	1.122	1,164,854
2022-06-15	2.680	2.730	2.620	2.640	1.126	1,649,525
2022-06-14	2.630	2.710	2.570	2.680	1.144	2,980,569
2022-06-13	2.750	2.750	2.620	2.630	1.122	3,000,368
2022-06-12	2.820	2.850	2.730	2.750	1.173	3,562,071
2022-06-09	2.740	2.890	2.690	2.820	1.203	7,719,485
2022-06-08	2.660	2.770	2.660	2.740	1.169	6,445,084
2022-06-07	2.590	2.700	2.580	2.660	1.135	5,010,695
2022-06-06	2.630	2.670	2.580	2.590	1.105	1,752,864
2022-06-05	2.480	2.650	2.480	2.630	1.122	4,538,060
2022-06-02	2.500	2.530	2.410	2.480	1.058	2,574,751
2022-06-01	2.600	2.700	2.470	2.500	1.067	3,354,887
2022-05-31	2.600	2.640	2.590	2.600	1.109	1,830,662
2022-05-30	2.610	2.700	2.560	2.600	1.109	2,683,575
2022-05-29	2.680	2.710	2.550	2.610	1.114	3,745,047
2022-05-26	2.900	2.950	2.650	2.680	1.144	7,868,287
2022-05-25	3.150	3.170	2.890	2.900	1.237	6,509,454
2022-05-24	3.180	3.210	3.120	3.150	1.344	1,341,956
2022-05-23	3.210	3.250	3.170	3.180	1.357	2,542,474
2022-05-22	3.230	3.310	3.200	3.210	1.370	1,258,332
2022-05-19	3.340	3.340	3.220	3.230	1.378	2,720,418
2022-05-18	3.290	3.410	3.250	3.340	1.425	4,504,254
2022-05-17	3.300	3.400	3.270	3.290	1.404	2,209,274
2022-05-16	3.200	3.320	3.160	3.300	1.408	2,730,440
2022-05-15	3.270	3.340	3.180	3.200	1.365	1,597,032
2022-05-12	3.360	3.480	3.250	3.270	1.395	6,859,401
2022-05-11	3.140	3.430	3.140	3.360	1.434	9,759,265
2022-05-10	3.220	3.270	3.130	3.140	1.340	2,628,615
2022-05-09	3.380	3.430	3.210	3.220	1.374	4,460,695
2022-05-08	3.360	3.460	3.300	3.380	1.442	2,218,611
2022-04-28	3.190	3.410	3.190	3.360	1.434	3,544,697

← NewerPage 18 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.