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
2022-01-31	6.810	7.110	6.700	6.980	2.978	2,258,228
2022-01-30	6.930	7.030	6.750	6.810	2.906	1,005,841
2022-01-26	7.340	7.340	6.850	6.930	2.957	3,613,691
2022-01-25	7.370	7.570	7.270	7.340	3.132	2,135,019
2022-01-24	7.290	7.450	7.250	7.370	3.145	3,967,111
2022-01-23	7.570	7.590	7.220	7.290	3.110	4,268,097
2022-01-20	7.670	7.800	7.500	7.570	3.230	2,979,241
2022-01-19	8.020	8.100	7.670	7.670	3.273	3,249,405
2022-01-18	7.690	8.080	7.670	8.020	3.422	4,998,579
2022-01-17	7.940	7.940	7.640	7.690	3.281	3,220,513
2022-01-16	7.760	8.000	7.760	7.940	3.388	3,595,380
2022-01-13	7.610	7.860	7.600	7.760	3.311	2,380,109
2022-01-12	7.620	7.820	7.550	7.610	3.247	4,143,656
2022-01-11	7.390	7.710	7.300	7.620	3.251	5,046,056
2022-01-10	7.460	7.600	7.360	7.390	3.153	1,755,910
2022-01-09	7.580	7.600	7.400	7.460	3.183	2,861,127
2022-01-05	7.590	7.670	7.260	7.580	3.234	9,727,192
2022-01-04	7.490	7.900	7.360	7.590	3.238	10,426,682
2022-01-03	6.750	7.490	6.740	7.490	3.196	8,151,691
2022-01-02	6.880	7.000	6.750	6.750	2.880	2,017,527
2021-12-30	6.900	7.020	6.750	6.880	2.936	6,181,443
2021-12-29	6.450	6.980	6.450	6.900	2.944	9,002,333
2021-12-28	6.260	6.590	6.260	6.450	2.752	3,442,375
2021-12-27	6.400	6.500	6.210	6.260	2.671	1,512,323
2021-12-26	6.500	6.610	6.360	6.400	2.731	1,273,993
2021-12-23	6.340	6.640	6.340	6.500	2.773	6,270,236
2021-12-22	6.260	6.510	6.260	6.340	2.705	3,519,435
2021-12-21	6.160	6.400	6.160	6.260	2.671	2,898,917
2021-12-20	6.320	6.320	6.010	6.160	2.628	1,706,794
2021-12-19	6.580	6.600	6.300	6.320	2.697	801,140
2021-12-16	6.420	6.650	6.420	6.580	2.808	705,360
2021-12-15	6.380	6.500	6.310	6.420	2.739	266,534
2021-12-14	6.630	6.750	6.320	6.380	2.722	1,657,002
2021-12-13	6.250	6.690	6.230	6.630	2.829	2,656,057
2021-12-12	6.270	6.380	6.200	6.250	2.667	322,765
2021-12-09	6.250	6.300	6.150	6.270	2.675	704,424
2021-12-08	6.340	6.400	6.200	6.250	2.667	2,042,461
2021-12-07	6.380	6.650	6.300	6.340	2.705	2,578,018
2021-12-06	6.240	6.450	6.240	6.380	2.722	2,710,967
2021-12-05	6.100	6.270	6.070	6.240	2.662	1,636,753
2021-12-02	6.080	6.190	5.980	6.100	2.603	472,944
2021-12-01	6.060	6.170	6.010	6.080	2.594	858,944
2021-11-30	6.030	6.100	5.920	6.060	2.586	1,648,005
2021-11-29	5.910	6.120	5.850	6.030	2.573	1,778,117
2021-11-28	5.870	6.000	5.610	5.910	2.522	1,424,153
2021-11-25	5.810	6.070	5.800	5.870	2.505	4,266,786
2021-11-24	5.770	5.880	5.710	5.810	2.479	1,618,111
2021-11-23	5.790	5.800	5.710	5.770	2.462	965,283
2021-11-22	5.820	5.880	5.710	5.790	2.470	559,181
2021-11-21	5.950	5.980	5.800	5.820	2.483	1,705,242
2021-11-18	6.010	6.100	5.900	5.950	2.539	1,023,215
2021-11-17	5.890	6.060	5.880	6.010	2.564	4,737,499
2021-11-16	6.040	6.090	5.810	5.890	2.513	2,459,244
2021-11-15	6.110	6.150	6.000	6.040	2.577	779,168
2021-11-14	6.170	6.270	6.050	6.110	2.607	1,115,810
2021-11-11	6.060	6.200	6.060	6.170	2.633	1,880,292
2021-11-10	6.170	6.210	6.000	6.060	2.586	2,115,778
2021-11-09	6.220	6.280	6.170	6.170	2.633	811,884
2021-11-08	6.200	6.300	6.200	6.220	2.654	494,698
2021-11-07	6.120	6.270	6.100	6.200	2.645	374,162

← NewerPage 20 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.