MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.690 | 7.780 | 7.620 | 7.640 | 6.367 | 719,165 |
| 2026-04-19 | 7.700 | 7.840 | 7.690 | 7.690 | 6.408 | 1,279,730 |
| 2026-04-16 | 7.550 | 7.800 | 7.550 | 7.700 | 6.417 | 2,204,330 |
| 2026-04-15 | 7.610 | 7.660 | 7.520 | 7.550 | 6.292 | 1,335,105 |
| 2026-04-14 | 7.580 | 7.690 | 7.550 | 7.610 | 6.342 | 1,007,563 |
| 2026-04-09 | 7.580 | 7.650 | 7.490 | 7.580 | 6.317 | 1,742,618 |
| 2026-04-08 | 7.270 | 7.600 | 7.270 | 7.580 | 6.317 | 3,975,116 |
| 2026-04-07 | 7.300 | 7.350 | 7.250 | 7.270 | 6.058 | 1,521,096 |
| 2026-04-06 | 7.320 | 7.450 | 7.290 | 7.300 | 6.083 | 2,493,289 |
| 2026-04-05 | 7.320 | 7.420 | 7.250 | 7.320 | 6.100 | 3,629,649 |
| 2026-04-02 | 7.180 | 7.350 | 7.160 | 7.320 | 6.100 | 7,415,396 |
| 2026-04-01 | 7.100 | 7.290 | 7.100 | 7.180 | 5.983 | 7,044,689 |
| 2026-03-31 | 7.270 | 7.340 | 7.050 | 7.100 | 5.917 | 9,110,405 |
| 2026-03-30 | 7.460 | 7.510 | 7.270 | 7.270 | 6.058 | 7,880,644 |
| 2026-03-29 | 7.590 | 7.720 | 7.450 | 7.460 | 6.217 | 4,602,830 |
| 2026-03-26 | 7.660 | 7.950 | 7.560 | 7.590 | 6.325 | 10,286,907 |
| 2026-03-25 | 7.670 | 7.720 | 7.630 | 7.660 | 6.383 | 629,625 |
| 2026-03-24 | 7.720 | 7.760 | 7.600 | 7.670 | 6.392 | 2,143,510 |
| 2026-03-18 | 7.590 | 7.760 | 7.590 | 7.720 | 6.433 | 883,751 |
| 2026-03-17 | 7.540 | 7.660 | 7.540 | 7.590 | 6.325 | 2,170,929 |
| 2026-03-16 | 7.620 | 7.700 | 7.520 | 7.540 | 6.283 | 2,001,897 |
| 2026-03-15 | 7.800 | 7.890 | 7.610 | 7.620 | 6.350 | 1,817,755 |
| 2026-03-12 | 7.940 | 7.960 | 7.700 | 7.800 | 6.500 | 2,757,349 |
| 2026-03-11 | 7.910 | 7.950 | 7.700 | 7.940 | 6.617 | 1,932,186 |
| 2026-03-10 | 7.800 | 8.000 | 7.800 | 7.910 | 6.592 | 2,211,435 |
| 2026-03-09 | 7.590 | 7.900 | 7.550 | 7.800 | 6.500 | 3,524,479 |
| 2026-03-08 | 7.710 | 7.790 | 7.560 | 7.590 | 6.325 | 2,036,665 |
| 2026-03-05 | 7.600 | 7.930 | 7.600 | 7.710 | 6.425 | 2,141,751 |
| 2026-03-04 | 7.820 | 7.940 | 7.520 | 7.600 | 6.333 | 2,493,468 |
| 2026-03-03 | 7.860 | 8.050 | 7.720 | 7.820 | 6.517 | 1,926,616 |
| 2026-03-02 | 8.020 | 8.250 | 7.790 | 7.860 | 6.550 | 1,927,071 |
| 2026-03-01 | 8.470 | 8.470 | 7.850 | 8.020 | 6.683 | 1,861,946 |
| 2026-02-26 | 8.610 | 8.830 | 8.250 | 8.470 | 7.058 | 753,650 |
| 2026-02-25 | 8.850 | 9.100 | 8.460 | 8.610 | 7.175 | 2,376,236 |
| 2026-02-24 | 8.300 | 9.150 | 8.150 | 8.850 | 7.375 | 3,829,070 |
| 2026-02-23 | 8.080 | 8.350 | 8.060 | 8.300 | 6.917 | 417,846 |
| 2026-02-22 | 8.400 | 8.480 | 8.000 | 8.080 | 6.733 | 710,297 |
| 2026-02-19 | 8.930 | 9.000 | 8.250 | 8.400 | 7.000 | 1,093,159 |
| 2026-02-18 | 8.360 | 9.150 | 8.260 | 8.930 | 7.442 | 5,742,547 |
| 2026-02-17 | 8.250 | 8.440 | 8.200 | 8.360 | 6.967 | 2,243,786 |
| 2026-02-16 | 8.570 | 8.590 | 7.510 | 8.250 | 6.875 | 2,096,942 |
| 2026-02-15 | 8.310 | 8.600 | 8.050 | 8.570 | 7.142 | 3,300,363 |
| 2026-02-12 | 8.360 | 8.640 | 8.210 | 8.310 | 6.925 | 5,744,193 |
| 2026-02-11 | 7.760 | 8.420 | 7.650 | 8.360 | 6.967 | 16,575,627 |
| 2026-02-10 | 7.790 | 7.870 | 7.640 | 7.760 | 6.467 | 635,437 |
| 2026-02-09 | 7.760 | 7.840 | 7.560 | 7.790 | 6.492 | 1,460,204 |
| 2026-02-08 | 7.760 | 7.890 | 7.710 | 7.760 | 6.467 | 1,246,279 |
| 2026-02-05 | 7.680 | 7.900 | 7.610 | 7.760 | 6.467 | 8,057,992 |
| 2026-02-04 | 7.550 | 7.750 | 7.550 | 7.680 | 6.400 | 3,336,538 |
| 2026-02-03 | 7.250 | 7.600 | 7.220 | 7.540 | 6.283 | 5,062,098 |
| 2026-02-02 | 7.250 | 7.300 | 7.200 | 7.250 | 6.042 | 1,156,353 |
| 2026-02-01 | 7.270 | 7.300 | 7.170 | 7.250 | 6.042 | 1,598,689 |
| 2026-01-28 | 7.350 | 7.380 | 7.130 | 7.270 | 6.058 | 1,814,388 |
| 2026-01-27 | 7.380 | 7.440 | 7.250 | 7.350 | 6.125 | 1,553,314 |
| 2026-01-26 | 7.460 | 7.530 | 7.270 | 7.380 | 6.150 | 3,673,082 |
| 2026-01-25 | 7.420 | 7.600 | 7.370 | 7.460 | 6.217 | 4,297,950 |
| 2026-01-22 | 7.290 | 7.450 | 7.260 | 7.420 | 6.183 | 2,880,377 |
| 2026-01-21 | 7.250 | 7.430 | 7.200 | 7.290 | 6.075 | 3,209,104 |
| 2026-01-20 | 7.210 | 7.250 | 7.110 | 7.250 | 6.042 | 3,266,449 |
| 2026-01-19 | 7.160 | 7.240 | 7.160 | 7.210 | 6.008 | 1,876,919 |
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.