MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.270 | 3.300 | 3.170 | 3.190 | 1.361 | 1,993,508 |
| 2022-04-26 | 3.440 | 3.470 | 3.240 | 3.270 | 1.395 | 2,254,114 |
| 2022-04-21 | 3.400 | 3.520 | 3.370 | 3.440 | 1.468 | 3,048,572 |
| 2022-04-20 | 3.360 | 3.550 | 3.300 | 3.400 | 1.451 | 4,255,833 |
| 2022-04-19 | 3.080 | 3.440 | 3.080 | 3.360 | 1.434 | 4,313,487 |
| 2022-04-18 | 3.100 | 3.180 | 2.860 | 3.080 | 1.314 | 4,978,052 |
| 2022-04-17 | 3.720 | 3.800 | 3.040 | 3.100 | 1.323 | 3,635,230 |
| 2022-04-14 | 3.880 | 3.880 | 3.660 | 3.720 | 1.587 | 1,555,210 |
| 2022-04-13 | 3.880 | 3.970 | 3.860 | 3.880 | 1.656 | 957,139 |
| 2022-04-12 | 3.790 | 3.940 | 3.790 | 3.880 | 1.656 | 1,296,321 |
| 2022-04-11 | 3.850 | 3.950 | 3.750 | 3.790 | 1.617 | 1,534,511 |
| 2022-04-10 | 4.000 | 4.070 | 3.820 | 3.850 | 1.643 | 2,281,765 |
| 2022-04-07 | 4.230 | 4.240 | 4.000 | 4.000 | 1.707 | 5,902,699 |
| 2022-04-06 | 4.380 | 4.390 | 4.180 | 4.230 | 1.805 | 2,022,329 |
| 2022-04-05 | 4.420 | 4.500 | 4.360 | 4.380 | 1.869 | 4,036,455 |
| 2022-04-04 | 4.200 | 4.420 | 4.200 | 4.420 | 1.886 | 6,339,386 |
| 2022-04-03 | 4.160 | 4.260 | 4.160 | 4.200 | 1.792 | 2,294,892 |
| 2022-03-31 | 4.090 | 4.250 | 4.080 | 4.160 | 1.775 | 3,949,319 |
| 2022-03-30 | 4.200 | 4.270 | 4.050 | 4.090 | 1.745 | 3,159,186 |
| 2022-03-29 | 4.130 | 4.270 | 3.960 | 4.200 | 1.792 | 5,592,095 |
| 2022-03-28 | 4.460 | 4.540 | 4.010 | 4.130 | 1.762 | 8,946,191 |
| 2022-03-27 | 5.310 | 5.310 | 4.420 | 4.460 | 1.903 | 20,405,339 |
| 2022-03-24 | 5.380 | 5.510 | 5.280 | 5.310 | 2.266 | 2,750,527 |
| 2022-03-23 | 5.460 | 5.490 | 5.300 | 5.380 | 2.296 | 1,689,695 |
| 2022-03-22 | 5.360 | 5.700 | 5.360 | 5.460 | 2.330 | 5,677,057 |
| 2022-03-21 | 5.190 | 5.470 | 5.150 | 5.360 | 2.287 | 6,111,424 |
| 2022-03-20 | 5.150 | 5.220 | 5.140 | 5.190 | 2.214 | 2,680,314 |
| 2022-03-17 | 5.180 | 5.260 | 5.100 | 5.150 | 2.197 | 3,807,344 |
| 2022-03-16 | 5.130 | 5.360 | 5.130 | 5.180 | 2.210 | 5,927,658 |
| 2022-03-15 | 5.080 | 5.170 | 5.050 | 5.130 | 2.189 | 1,315,997 |
| 2022-03-14 | 4.990 | 5.100 | 4.940 | 5.080 | 2.168 | 1,468,936 |
| 2022-03-13 | 5.130 | 5.200 | 4.950 | 4.990 | 2.129 | 3,625,424 |
| 2022-03-10 | 5.150 | 5.200 | 5.070 | 5.130 | 2.189 | 2,368,760 |
| 2022-03-09 | 5.120 | 5.220 | 5.080 | 5.150 | 2.197 | 3,199,988 |
| 2022-03-08 | 5.600 | 5.600 | 5.050 | 5.120 | 2.185 | 5,557,722 |
| 2022-03-07 | 6.000 | 6.000 | 5.550 | 5.600 | 2.389 | 4,008,633 |
| 2022-03-06 | 6.100 | 6.130 | 5.970 | 6.000 | 2.560 | 1,647,727 |
| 2022-03-03 | 5.880 | 6.100 | 5.840 | 6.100 | 2.603 | 3,157,428 |
| 2022-03-02 | 5.960 | 6.030 | 5.840 | 5.880 | 2.509 | 1,557,291 |
| 2022-03-01 | 5.890 | 6.070 | 5.890 | 5.960 | 2.543 | 2,191,817 |
| 2022-02-28 | 6.010 | 6.090 | 5.860 | 5.890 | 2.513 | 1,032,676 |
| 2022-02-27 | 5.840 | 6.070 | 5.840 | 6.010 | 2.564 | 533,322 |
| 2022-02-24 | 6.130 | 6.130 | 5.700 | 5.840 | 2.492 | 3,399,573 |
| 2022-02-23 | 6.110 | 6.230 | 6.110 | 6.130 | 2.616 | 1,250,249 |
| 2022-02-22 | 6.280 | 6.280 | 5.870 | 6.110 | 2.607 | 5,208,093 |
| 2022-02-21 | 6.060 | 6.340 | 6.060 | 6.280 | 2.680 | 2,634,619 |
| 2022-02-20 | 6.260 | 6.260 | 6.010 | 6.060 | 2.586 | 1,067,312 |
| 2022-02-17 | 6.360 | 6.400 | 6.200 | 6.260 | 2.671 | 915,555 |
| 2022-02-16 | 6.450 | 6.600 | 6.330 | 6.360 | 2.714 | 1,272,139 |
| 2022-02-15 | 6.310 | 6.530 | 6.310 | 6.450 | 2.752 | 1,571,286 |
| 2022-02-14 | 6.500 | 6.500 | 6.260 | 6.310 | 2.692 | 1,380,418 |
| 2022-02-13 | 6.730 | 6.730 | 6.260 | 6.500 | 2.773 | 2,282,794 |
| 2022-02-10 | 6.900 | 6.980 | 6.670 | 6.730 | 2.872 | 1,630,267 |
| 2022-02-09 | 7.100 | 7.200 | 6.830 | 6.900 | 2.944 | 2,194,600 |
| 2022-02-08 | 7.190 | 7.370 | 6.960 | 7.100 | 3.029 | 2,954,198 |
| 2022-02-07 | 7.580 | 7.720 | 7.120 | 7.190 | 3.068 | 2,745,084 |
| 2022-02-06 | 7.370 | 7.580 | 7.220 | 7.580 | 3.234 | 3,107,790 |
| 2022-02-03 | 7.440 | 7.500 | 7.260 | 7.370 | 3.145 | 751,044 |
| 2022-02-02 | 7.150 | 7.550 | 7.150 | 7.440 | 3.174 | 3,505,430 |
| 2022-02-01 | 6.980 | 7.260 | 6.980 | 7.150 | 3.051 | 2,157,775 |
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.