MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.440 | 9.510 | 9.400 | 9.450 | 7.875 | 1,338,796 |
| 2026-07-20 | 9.470 | 9.500 | 9.350 | 9.440 | 7.867 | 1,507,188 |
| 2026-07-19 | 9.510 | 9.630 | 9.400 | 9.470 | 7.892 | 3,364,178 |
| 2026-07-16 | 9.470 | 9.640 | 9.380 | 9.510 | 7.925 | 1,925,126 |
| 2026-07-15 | 9.570 | 9.750 | 9.470 | 9.470 | 7.892 | 2,474,048 |
| 2026-07-14 | 9.730 | 9.730 | 9.400 | 9.570 | 7.975 | 2,348,571 |
| 2026-07-13 | 9.400 | 9.750 | 9.350 | 9.730 | 8.108 | 6,182,428 |
| 2026-07-12 | 9.400 | 9.490 | 9.340 | 9.400 | 7.833 | 1,340,701 |
| 2026-07-09 | 9.150 | 9.400 | 9.110 | 9.400 | 7.833 | 1,492,015 |
| 2026-07-08 | 9.350 | 9.360 | 9.090 | 9.150 | 7.625 | 1,349,072 |
| 2026-07-07 | 9.550 | 9.570 | 9.150 | 9.350 | 7.792 | 1,442,201 |
| 2026-07-06 | 9.550 | 9.650 | 9.480 | 9.550 | 7.958 | 2,331,181 |
| 2026-07-05 | 9.350 | 9.650 | 9.350 | 9.550 | 7.958 | 5,085,649 |
| 2026-07-01 | 8.960 | 9.350 | 8.920 | 9.350 | 7.792 | 4,696,709 |
| 2026-06-30 | 8.900 | 9.090 | 8.900 | 8.960 | 7.467 | 1,623,034 |
| 2026-06-29 | 8.910 | 9.130 | 8.750 | 8.900 | 7.417 | 3,187,513 |
| 2026-06-28 | 9.040 | 9.070 | 8.880 | 8.910 | 7.425 | 1,206,814 |
| 2026-06-25 | 8.990 | 9.080 | 8.970 | 9.040 | 7.533 | 1,185,503 |
| 2026-06-24 | 9.030 | 9.080 | 8.920 | 8.990 | 7.492 | 1,001,743 |
| 2026-06-23 | 9.140 | 9.190 | 9.010 | 9.030 | 7.525 | 1,044,811 |
| 2026-06-22 | 9.220 | 9.300 | 9.050 | 9.140 | 7.617 | 1,129,163 |
| 2026-06-21 | 9.120 | 9.340 | 9.100 | 9.220 | 7.683 | 1,183,989 |
| 2026-06-17 | 9.250 | 9.360 | 8.910 | 9.120 | 7.600 | 3,249,043 |
| 2026-06-16 | 9.230 | 9.600 | 9.180 | 9.250 | 7.708 | 7,572,327 |
| 2026-06-15 | 9.050 | 9.240 | 9.050 | 9.230 | 7.692 | 3,181,693 |
| 2026-06-14 | 8.720 | 9.090 | 8.720 | 9.050 | 7.542 | 935,761 |
| 2026-06-11 | 8.890 | 8.970 | 8.650 | 8.720 | 7.267 | 1,987,377 |
| 2026-06-10 | 9.100 | 9.170 | 8.890 | 8.890 | 7.408 | 1,480,180 |
| 2026-06-09 | 9.020 | 9.200 | 9.020 | 9.100 | 7.583 | 1,214,920 |
| 2026-06-08 | 9.000 | 9.050 | 8.920 | 9.020 | 7.517 | 984,769 |
| 2026-06-07 | 9.100 | 9.110 | 8.990 | 9.000 | 7.500 | 834,840 |
| 2026-06-04 | 9.080 | 9.150 | 8.970 | 9.100 | 7.583 | 1,103,089 |
| 2026-06-03 | 9.250 | 9.300 | 9.080 | 9.080 | 7.567 | 1,482,489 |
| 2026-06-02 | 9.200 | 9.320 | 9.180 | 9.250 | 7.708 | 1,678,846 |
| 2026-06-01 | 9.090 | 9.330 | 9.090 | 9.200 | 7.667 | 1,456,072 |
| 2026-05-25 | 8.880 | 9.190 | 8.880 | 9.090 | 7.575 | 2,215,661 |
| 2026-05-24 | 8.720 | 8.920 | 8.720 | 8.880 | 7.400 | 935,977 |
| 2026-05-21 | 8.830 | 8.990 | 8.710 | 8.720 | 7.267 | 1,350,076 |
| 2026-05-20 | 9.130 | 9.190 | 8.770 | 8.830 | 7.358 | 2,275,883 |
| 2026-05-19 | 9.090 | 9.190 | 9.010 | 9.130 | 7.608 | 1,358,207 |
| 2026-05-18 | 9.200 | 9.240 | 9.000 | 9.090 | 7.575 | 2,054,131 |
| 2026-05-17 | 9.210 | 9.410 | 9.160 | 9.200 | 7.667 | 3,122,615 |
| 2026-05-14 | 9.220 | 9.370 | 9.180 | 9.210 | 7.675 | 2,480,842 |
| 2026-05-13 | 9.420 | 9.900 | 9.200 | 9.220 | 7.683 | 9,530,375 |
| 2026-05-12 | 9.300 | 9.460 | 9.300 | 9.420 | 7.850 | 2,925,652 |
| 2026-05-11 | 9.380 | 9.470 | 9.010 | 9.300 | 7.750 | 3,003,902 |
| 2026-05-10 | 9.160 | 9.470 | 9.160 | 9.380 | 7.817 | 1,729,539 |
| 2026-05-06 | 9.450 | 9.560 | 8.810 | 9.160 | 7.633 | 3,754,524 |
| 2026-05-05 | 9.600 | 9.840 | 9.300 | 9.450 | 7.875 | 4,284,993 |
| 2026-05-04 | 9.850 | 10.380 | 9.490 | 9.600 | 8.000 | 7,299,650 |
| 2026-05-03 | 8.700 | 9.970 | 8.700 | 9.850 | 8.208 | 11,940,724 |
| 2026-04-30 | 8.420 | 8.730 | 8.420 | 8.700 | 7.250 | 3,106,411 |
| 2026-04-29 | 8.320 | 8.450 | 8.280 | 8.420 | 7.017 | 2,853,744 |
| 2026-04-28 | 8.380 | 8.470 | 8.280 | 8.320 | 6.933 | 1,705,027 |
| 2026-04-27 | 8.260 | 8.450 | 8.260 | 8.380 | 6.983 | 2,047,269 |
| 2026-04-26 | 7.940 | 8.350 | 7.940 | 8.260 | 6.883 | 6,850,774 |
| 2026-04-23 | 7.940 | 8.040 | 7.890 | 7.940 | 6.617 | 2,888,750 |
| 2026-04-22 | 7.660 | 7.940 | 7.560 | 7.940 | 6.617 | 2,529,134 |
| 2026-04-21 | 7.640 | 7.720 | 7.640 | 7.660 | 6.383 | 514,079 |
| 2026-04-20 | 7.690 | 7.780 | 7.620 | 7.640 | 6.367 | 719,165 |
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.