MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.240 | 8.390 | 8.240 | 8.380 | 5.587 | 771,743 |
| 2025-07-27 | 8.350 | 8.480 | 8.220 | 8.240 | 5.493 | 1,264,490 |
| 2025-07-23 | 8.400 | 8.480 | 8.350 | 8.350 | 5.567 | 932,885 |
| 2025-07-22 | 8.590 | 8.630 | 8.400 | 8.400 | 5.600 | 1,375,550 |
| 2025-07-21 | 8.550 | 8.800 | 8.480 | 8.590 | 5.727 | 2,346,095 |
| 2025-07-20 | 8.520 | 8.650 | 8.500 | 8.550 | 5.700 | 903,717 |
| 2025-07-17 | 8.600 | 8.770 | 8.520 | 8.520 | 5.680 | 1,250,454 |
| 2025-07-16 | 8.600 | 8.690 | 8.500 | 8.600 | 5.733 | 601,009 |
| 2025-07-15 | 8.720 | 8.860 | 8.580 | 8.600 | 5.733 | 1,544,039 |
| 2025-07-14 | 8.800 | 8.810 | 8.670 | 8.720 | 5.813 | 1,184,448 |
| 2025-07-13 | 8.950 | 9.030 | 8.780 | 8.800 | 5.867 | 1,437,659 |
| 2025-07-10 | 8.560 | 8.960 | 8.560 | 8.950 | 5.967 | 4,486,399 |
| 2025-07-09 | 8.600 | 8.700 | 8.450 | 8.560 | 5.707 | 1,289,201 |
| 2025-07-07 | 8.600 | 8.700 | 8.510 | 8.600 | 5.733 | 1,202,190 |
| 2025-07-06 | 8.510 | 8.720 | 8.500 | 8.600 | 5.733 | 2,312,380 |
| 2025-07-02 | 8.150 | 8.640 | 8.150 | 8.510 | 5.673 | 6,338,565 |
| 2025-07-01 | 8.080 | 8.310 | 8.010 | 8.150 | 5.433 | 2,137,989 |
| 2025-06-30 | 8.250 | 8.250 | 8.060 | 8.080 | 5.387 | 691,547 |
| 2025-06-29 | 8.180 | 8.320 | 8.180 | 8.250 | 5.500 | 1,531,423 |
| 2025-06-25 | 8.150 | 8.280 | 8.000 | 8.180 | 5.453 | 2,174,215 |
| 2025-06-24 | 7.810 | 8.150 | 7.810 | 8.150 | 5.433 | 2,505,352 |
| 2025-06-23 | 7.460 | 7.880 | 7.460 | 7.810 | 5.207 | 2,319,048 |
| 2025-06-22 | 7.240 | 7.510 | 7.020 | 7.460 | 4.973 | 1,938,098 |
| 2025-06-19 | 7.210 | 7.330 | 7.100 | 7.240 | 4.827 | 1,787,137 |
| 2025-06-18 | 7.120 | 7.330 | 6.960 | 7.210 | 4.807 | 2,154,257 |
| 2025-06-17 | 7.540 | 7.620 | 7.120 | 7.120 | 4.747 | 2,456,908 |
| 2025-06-16 | 7.590 | 7.840 | 7.500 | 7.540 | 5.027 | 2,121,472 |
| 2025-06-15 | 8.080 | 8.080 | 7.150 | 7.590 | 5.060 | 2,112,699 |
| 2025-06-12 | 8.400 | 8.400 | 8.080 | 8.080 | 5.387 | 2,114,327 |
| 2025-06-11 | 8.180 | 8.400 | 8.180 | 8.400 | 5.600 | 3,259,960 |
| 2025-06-10 | 8.000 | 8.180 | 8.000 | 8.170 | 5.447 | 920,204 |
| 2025-06-04 | 8.040 | 8.080 | 7.980 | 8.000 | 5.333 | 642,545 |
| 2025-06-03 | 7.960 | 8.050 | 7.960 | 8.040 | 5.360 | 923,014 |
| 2025-06-02 | 8.040 | 8.120 | 7.860 | 7.960 | 5.307 | 1,077,476 |
| 2025-06-01 | 8.020 | 8.190 | 8.000 | 8.040 | 5.360 | 2,708,408 |
| 2025-05-29 | 8.220 | 8.300 | 7.970 | 8.020 | 5.347 | 3,406,017 |
| 2025-05-28 | 8.350 | 8.490 | 8.170 | 8.220 | 5.480 | 2,846,195 |
| 2025-05-27 | 8.170 | 8.580 | 8.120 | 8.350 | 5.567 | 8,785,144 |
| 2025-05-26 | 8.250 | 8.420 | 8.100 | 8.170 | 5.447 | 3,437,824 |
| 2025-05-25 | 8.120 | 8.340 | 8.120 | 8.250 | 5.500 | 3,849,489 |
| 2025-05-22 | 7.830 | 8.180 | 7.810 | 8.120 | 5.413 | 6,025,588 |
| 2025-05-21 | 7.870 | 8.070 | 7.760 | 7.830 | 5.220 | 8,313,790 |
| 2025-05-20 | 7.700 | 7.970 | 7.690 | 7.870 | 5.247 | 16,709,774 |
| 2025-05-19 | 7.920 | 7.980 | 7.650 | 7.700 | 5.133 | 7,114,941 |
| 2025-05-18 | 8.130 | 8.180 | 7.920 | 7.920 | 5.280 | 1,695,954 |
| 2025-05-15 | 8.190 | 8.250 | 8.100 | 8.130 | 5.420 | 1,825,761 |
| 2025-05-14 | 8.150 | 8.260 | 8.100 | 8.190 | 5.460 | 2,166,193 |
| 2025-05-13 | 8.110 | 8.370 | 8.110 | 8.150 | 5.433 | 2,627,581 |
| 2025-05-12 | 8.340 | 8.440 | 8.070 | 8.110 | 5.407 | 3,765,193 |
| 2025-05-11 | 8.410 | 8.800 | 8.330 | 8.340 | 5.560 | 9,610,909 |
| 2025-05-08 | 8.400 | 8.500 | 8.320 | 8.410 | 5.607 | 1,125,789 |
| 2025-05-07 | 8.420 | 8.750 | 8.370 | 8.400 | 5.600 | 6,724,398 |
| 2025-05-06 | 8.350 | 8.550 | 8.350 | 8.420 | 5.613 | 2,215,133 |
| 2025-05-05 | 8.460 | 8.550 | 8.320 | 8.350 | 5.567 | 6,558,582 |
| 2025-05-04 | 8.460 | 9.030 | 8.330 | 8.460 | 5.640 | 19,250,667 |
| 2025-04-30 | 7.900 | 8.590 | 7.810 | 8.460 | 5.640 | 19,452,677 |
| 2025-04-29 | 7.980 | 8.100 | 7.850 | 7.900 | 5.267 | 3,714,151 |
| 2025-04-28 | 8.000 | 8.110 | 7.920 | 7.980 | 5.320 | 6,605,955 |
| 2025-04-27 | 7.850 | 8.170 | 7.850 | 8.000 | 5.333 | 14,845,682 |
| 2025-04-23 | 7.620 | 7.850 | 7.570 | 7.850 | 5.233 | 11,782,242 |
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.