MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 7.180 | 7.280 | 7.060 | 7.160 | 5.967 | 695,818 |
| 2026-01-15 | 7.180 | 7.390 | 7.100 | 7.180 | 5.983 | 1,293,102 |
| 2026-01-14 | 7.370 | 7.400 | 7.000 | 7.180 | 5.983 | 1,964,384 |
| 2026-01-13 | 7.390 | 7.470 | 7.310 | 7.370 | 6.142 | 2,376,412 |
| 2026-01-12 | 7.320 | 7.440 | 7.290 | 7.390 | 6.158 | 3,119,657 |
| 2026-01-11 | 7.240 | 7.340 | 7.220 | 7.320 | 6.100 | 3,144,804 |
| 2026-01-08 | 7.250 | 7.310 | 7.220 | 7.240 | 6.033 | 2,547,186 |
| 2026-01-06 | 7.140 | 7.270 | 7.140 | 7.250 | 6.042 | 3,563,701 |
| 2026-01-05 | 7.110 | 7.200 | 7.050 | 7.140 | 5.950 | 4,067,360 |
| 2026-01-04 | 7.200 | 7.280 | 7.090 | 7.110 | 5.925 | 3,827,783 |
| 2025-12-31 | 7.410 | 7.470 | 7.140 | 7.200 | 6.000 | 5,641,873 |
| 2025-12-30 | 7.360 | 7.480 | 7.330 | 7.410 | 6.175 | 3,739,881 |
| 2025-12-29 | 7.310 | 7.390 | 7.310 | 7.360 | 6.133 | 3,324,229 |
| 2025-12-28 | 7.380 | 7.640 | 7.310 | 7.310 | 6.092 | 10,978,600 |
| 2025-12-25 | 7.180 | 7.440 | 7.180 | 7.380 | 6.150 | 5,048,801 |
| 2025-12-24 | 7.100 | 7.290 | 7.100 | 7.180 | 5.983 | 2,613,968 |
| 2025-12-23 | 7.100 | 7.160 | 7.000 | 7.100 | 5.917 | 2,771,377 |
| 2025-12-22 | 7.080 | 7.200 | 7.080 | 7.100 | 5.917 | 1,597,097 |
| 2025-12-21 | 7.070 | 7.200 | 7.020 | 7.080 | 5.900 | 1,220,366 |
| 2025-12-18 | 7.100 | 7.130 | 7.050 | 7.070 | 5.892 | 728,696 |
| 2025-12-17 | 7.240 | 7.300 | 7.070 | 7.100 | 5.917 | 2,392,972 |
| 2025-12-16 | 7.300 | 7.320 | 7.180 | 7.240 | 6.033 | 1,186,796 |
| 2025-12-15 | 7.260 | 7.300 | 7.180 | 7.300 | 6.083 | 1,604,755 |
| 2025-12-14 | 7.330 | 7.350 | 7.250 | 7.260 | 6.050 | 946,665 |
| 2025-12-11 | 7.200 | 7.350 | 7.200 | 7.330 | 6.108 | 2,612,194 |
| 2025-12-10 | 7.060 | 7.200 | 7.050 | 7.200 | 6.000 | 2,987,540 |
| 2025-12-09 | 7.000 | 7.070 | 6.990 | 7.060 | 5.883 | 2,012,870 |
| 2025-12-08 | 6.990 | 7.090 | 6.990 | 7.000 | 5.833 | 4,515,699 |
| 2025-12-07 | 6.950 | 7.070 | 6.950 | 6.990 | 5.825 | 4,477,951 |
| 2025-12-04 | 6.910 | 7.090 | 6.900 | 6.950 | 5.792 | 5,166,113 |
| 2025-12-03 | 6.900 | 7.000 | 6.900 | 6.910 | 5.758 | 2,378,949 |
| 2025-12-02 | 6.940 | 7.030 | 6.730 | 6.900 | 5.750 | 3,199,594 |
| 2025-12-01 | 7.030 | 7.110 | 6.920 | 6.940 | 5.783 | 1,879,576 |
| 2025-11-30 | 7.010 | 7.070 | 6.980 | 7.030 | 5.858 | 1,272,436 |
| 2025-11-27 | 7.030 | 7.090 | 7.010 | 7.010 | 5.842 | 639,389 |
| 2025-11-26 | 7.040 | 7.180 | 7.010 | 7.030 | 5.858 | 1,357,659 |
| 2025-11-25 | 7.040 | 7.200 | 7.000 | 7.040 | 5.867 | 1,004,565 |
| 2025-11-24 | 7.050 | 7.100 | 7.000 | 7.040 | 5.867 | 856,423 |
| 2025-11-23 | 7.100 | 7.190 | 7.050 | 7.050 | 5.875 | 612,564 |
| 2025-11-20 | 7.220 | 7.280 | 7.100 | 7.100 | 5.917 | 1,062,725 |
| 2025-11-19 | 7.220 | 7.270 | 7.120 | 7.220 | 6.017 | 550,000 |
| 2025-11-18 | 7.300 | 7.380 | 7.210 | 7.220 | 6.017 | 909,770 |
| 2025-11-17 | 7.360 | 7.570 | 7.300 | 7.300 | 6.083 | 5,096,791 |
| 2025-11-16 | 7.300 | 7.440 | 7.300 | 7.360 | 6.133 | 1,458,757 |
| 2025-11-13 | 7.200 | 7.300 | 7.200 | 7.300 | 6.083 | 1,381,281 |
| 2025-11-12 | 7.120 | 7.200 | 7.080 | 7.200 | 6.000 | 688,836 |
| 2025-11-11 | 7.220 | 7.260 | 7.120 | 7.120 | 5.933 | 1,105,569 |
| 2025-11-10 | 7.190 | 7.320 | 7.150 | 7.220 | 6.017 | 2,638,874 |
| 2025-11-09 | 7.100 | 7.260 | 7.100 | 7.190 | 5.992 | 916,943 |
| 2025-11-06 | 7.120 | 7.270 | 7.100 | 7.100 | 5.917 | 2,068,022 |
| 2025-11-05 | 7.300 | 7.340 | 7.000 | 7.120 | 5.933 | 2,881,539 |
| 2025-11-04 | 7.370 | 7.430 | 7.270 | 7.300 | 6.083 | 2,397,603 |
| 2025-11-03 | 7.350 | 7.370 | 7.180 | 7.370 | 6.142 | 2,238,162 |
| 2025-11-02 | 7.340 | 7.390 | 7.270 | 7.350 | 6.125 | 1,597,634 |
| 2025-10-30 | 7.300 | 7.400 | 7.230 | 7.340 | 6.117 | 1,898,654 |
| 2025-10-29 | 7.320 | 7.370 | 7.290 | 7.300 | 6.083 | 3,645,807 |
| 2025-10-28 | 7.200 | 7.330 | 7.200 | 7.320 | 6.100 | 4,255,489 |
| 2025-10-27 | 7.050 | 7.270 | 7.050 | 7.200 | 6.000 | 4,374,087 |
| 2025-10-26 | 7.090 | 7.140 | 7.050 | 7.050 | 5.875 | 1,246,828 |
| 2025-10-23 | 6.900 | 7.100 | 6.900 | 7.090 | 5.908 | 3,873,364 |
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.