MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.010 | 7.040 | 6.900 | 6.900 | 5.750 | 3,077,867 |
| 2025-10-21 | 7.230 | 7.270 | 6.970 | 7.010 | 5.842 | 6,877,974 |
| 2025-10-20 | 7.270 | 7.370 | 7.210 | 7.230 | 6.025 | 1,606,980 |
| 2025-10-19 | 7.210 | 7.310 | 7.210 | 7.270 | 6.058 | 2,011,759 |
| 2025-10-16 | 7.220 | 7.310 | 7.150 | 7.210 | 6.008 | 2,290,051 |
| 2025-10-15 | 7.310 | 7.440 | 7.180 | 7.220 | 6.017 | 6,859,882 |
| 2025-10-14 | 7.310 | 7.600 | 7.310 | 7.310 | 6.092 | 8,912,647 |
| 2025-10-13 | 7.300 | 7.430 | 7.290 | 7.290 | 6.075 | 3,752,239 |
| 2025-10-12 | 7.270 | 7.400 | 7.150 | 7.300 | 6.083 | 1,934,908 |
| 2025-10-08 | 7.300 | 7.330 | 7.120 | 7.270 | 6.058 | 2,587,173 |
| 2025-10-07 | 7.400 | 7.580 | 7.300 | 7.300 | 6.083 | 3,806,608 |
| 2025-10-06 | 7.410 | 7.700 | 7.230 | 7.400 | 6.167 | 7,778,669 |
| 2025-10-05 | 6.800 | 8.000 | 6.750 | 7.410 | 6.175 | 7,140,193 |
| 2025-10-02 | 6.870 | 6.900 | 6.630 | 6.800 | 5.667 | 2,821,064 |
| 2025-10-01 | 6.730 | 6.900 | 6.680 | 6.870 | 5.725 | 4,094,521 |
| 2025-09-30 | 6.590 | 6.730 | 6.470 | 6.730 | 5.608 | 5,479,817 |
| 2025-09-29 | 6.580 | 6.660 | 6.500 | 6.590 | 5.492 | 3,170,284 |
| 2025-09-28 | 6.460 | 6.600 | 6.460 | 6.580 | 5.483 | 2,475,760 |
| 2025-09-25 | 6.500 | 6.550 | 6.410 | 6.460 | 5.383 | 1,511,089 |
| 2025-09-24 | 6.480 | 6.640 | 6.330 | 6.500 | 5.417 | 4,905,180 |
| 2025-09-23 | 6.100 | 6.490 | 6.100 | 6.480 | 5.400 | 2,889,740 |
| 2025-09-22 | 6.110 | 6.150 | 6.010 | 6.100 | 5.083 | 781,660 |
| 2025-09-21 | 6.300 | 6.320 | 6.090 | 6.110 | 5.092 | 812,471 |
| 2025-09-18 | 6.470 | 6.470 | 6.250 | 6.300 | 5.250 | 1,254,496 |
| 2025-09-17 | 7.770 | 7.970 | 7.680 | 7.890 | 5.260 | 1,104,772 |
| 2025-09-16 | 7.900 | 7.990 | 7.760 | 7.770 | 5.180 | 1,636,678 |
| 2025-09-15 | 7.990 | 7.990 | 7.880 | 7.900 | 5.267 | 750,720 |
| 2025-09-14 | 7.960 | 8.030 | 7.880 | 7.990 | 5.327 | 1,801,302 |
| 2025-09-11 | 8.000 | 8.080 | 7.900 | 7.960 | 5.307 | 1,205,141 |
| 2025-09-10 | 7.900 | 8.030 | 7.800 | 8.000 | 5.333 | 2,753,329 |
| 2025-09-09 | 7.990 | 8.040 | 7.800 | 7.900 | 5.267 | 1,437,211 |
| 2025-09-08 | 7.960 | 8.020 | 7.910 | 7.990 | 5.327 | 897,478 |
| 2025-09-07 | 8.000 | 8.140 | 7.820 | 7.960 | 5.307 | 1,576,140 |
| 2025-09-03 | 8.100 | 8.170 | 7.800 | 8.000 | 5.333 | 2,555,929 |
| 2025-09-02 | 7.940 | 8.190 | 7.940 | 8.100 | 5.400 | 2,044,238 |
| 2025-09-01 | 7.900 | 8.050 | 7.890 | 7.940 | 5.293 | 1,602,323 |
| 2025-08-31 | 8.200 | 8.300 | 7.900 | 7.900 | 5.267 | 1,936,752 |
| 2025-08-28 | 8.270 | 8.330 | 8.150 | 8.200 | 5.467 | 1,102,801 |
| 2025-08-27 | 8.350 | 8.450 | 8.180 | 8.270 | 5.513 | 1,115,100 |
| 2025-08-26 | 8.400 | 8.500 | 8.320 | 8.350 | 5.567 | 1,352,757 |
| 2025-08-25 | 8.430 | 8.560 | 8.370 | 8.400 | 5.600 | 1,205,104 |
| 2025-08-24 | 8.500 | 8.590 | 8.400 | 8.430 | 5.620 | 693,599 |
| 2025-08-21 | 8.550 | 8.600 | 8.320 | 8.500 | 5.667 | 1,652,554 |
| 2025-08-20 | 8.680 | 8.750 | 8.500 | 8.550 | 5.700 | 1,281,410 |
| 2025-08-19 | 8.700 | 8.880 | 8.670 | 8.680 | 5.787 | 2,151,128 |
| 2025-08-18 | 8.630 | 8.800 | 8.630 | 8.700 | 5.800 | 1,196,530 |
| 2025-08-17 | 8.690 | 8.730 | 8.580 | 8.630 | 5.753 | 450,856 |
| 2025-08-14 | 8.580 | 8.700 | 8.550 | 8.690 | 5.793 | 735,015 |
| 2025-08-13 | 8.740 | 8.830 | 8.560 | 8.580 | 5.720 | 1,580,327 |
| 2025-08-12 | 8.600 | 8.860 | 8.500 | 8.740 | 5.827 | 4,269,390 |
| 2025-08-11 | 8.590 | 8.650 | 8.510 | 8.600 | 5.733 | 1,091,229 |
| 2025-08-10 | 8.670 | 8.740 | 8.570 | 8.590 | 5.727 | 990,217 |
| 2025-08-07 | 8.510 | 8.700 | 8.510 | 8.670 | 5.780 | 2,479,183 |
| 2025-08-06 | 8.360 | 8.550 | 8.360 | 8.510 | 5.673 | 1,657,706 |
| 2025-08-05 | 8.320 | 8.400 | 8.310 | 8.360 | 5.573 | 602,681 |
| 2025-08-04 | 8.400 | 8.490 | 8.290 | 8.320 | 5.547 | 1,572,951 |
| 2025-08-03 | 8.250 | 8.500 | 8.200 | 8.400 | 5.600 | 1,008,184 |
| 2025-07-31 | 8.290 | 8.380 | 8.250 | 8.250 | 5.500 | 879,206 |
| 2025-07-30 | 8.420 | 8.600 | 8.290 | 8.290 | 5.527 | 2,493,358 |
| 2025-07-29 | 8.380 | 8.420 | 8.250 | 8.420 | 5.613 | 5,903,961 |
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.