MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.600 | 7.670 | 7.570 | 7.620 | 5.080 | 2,076,232 |
| 2025-04-17 | 7.560 | 7.720 | 7.510 | 7.600 | 5.067 | 2,211,665 |
| 2025-04-16 | 7.630 | 7.670 | 7.500 | 7.560 | 5.040 | 2,216,561 |
| 2025-04-15 | 7.440 | 7.650 | 7.440 | 7.630 | 5.087 | 4,526,101 |
| 2025-04-14 | 7.270 | 7.530 | 7.270 | 7.440 | 4.960 | 3,323,294 |
| 2025-04-13 | 7.220 | 7.300 | 7.190 | 7.270 | 4.847 | 1,678,135 |
| 2025-04-10 | 6.940 | 7.330 | 6.940 | 7.220 | 4.813 | 2,670,594 |
| 2025-04-09 | 7.150 | 7.300 | 6.910 | 6.940 | 4.627 | 3,628,396 |
| 2025-04-08 | 7.200 | 7.300 | 7.110 | 7.150 | 4.767 | 2,708,535 |
| 2025-04-07 | 7.100 | 7.210 | 6.900 | 7.200 | 4.800 | 2,239,243 |
| 2025-04-06 | 7.590 | 7.590 | 7.040 | 7.100 | 4.733 | 2,364,320 |
| 2025-04-03 | 7.610 | 7.650 | 7.520 | 7.590 | 5.060 | 819,156 |
| 2025-03-27 | 7.650 | 7.690 | 7.530 | 7.610 | 5.073 | 1,612,956 |
| 2025-03-26 | 7.780 | 7.790 | 7.600 | 7.650 | 5.100 | 1,785,549 |
| 2025-03-25 | 7.690 | 7.800 | 7.660 | 7.780 | 5.187 | 1,684,159 |
| 2025-03-24 | 7.850 | 7.950 | 7.650 | 7.690 | 5.127 | 4,965,295 |
| 2025-03-23 | 7.700 | 7.940 | 7.700 | 7.850 | 5.233 | 5,697,245 |
| 2025-03-20 | 7.590 | 7.700 | 7.500 | 7.700 | 5.133 | 2,720,954 |
| 2025-03-19 | 7.500 | 7.660 | 7.450 | 7.590 | 5.060 | 5,270,127 |
| 2025-03-18 | 7.610 | 7.720 | 7.460 | 7.500 | 5.000 | 3,231,015 |
| 2025-03-17 | 7.740 | 7.940 | 7.600 | 7.610 | 5.073 | 6,823,441 |
| 2025-03-16 | 7.540 | 7.900 | 7.540 | 7.740 | 5.160 | 14,183,333 |
| 2025-03-13 | 7.590 | 7.720 | 7.530 | 7.540 | 5.027 | 3,453,010 |
| 2025-03-12 | 7.440 | 7.780 | 7.440 | 7.590 | 5.060 | 15,515,844 |
| 2025-03-11 | 7.560 | 7.600 | 7.400 | 7.440 | 4.960 | 5,460,222 |
| 2025-03-10 | 7.340 | 7.640 | 7.340 | 7.560 | 5.040 | 4,460,996 |
| 2025-03-09 | 7.390 | 7.500 | 7.310 | 7.340 | 4.893 | 1,117,145 |
| 2025-03-06 | 7.350 | 7.510 | 7.350 | 7.390 | 4.927 | 1,174,735 |
| 2025-03-05 | 7.450 | 7.520 | 7.310 | 7.350 | 4.900 | 1,665,529 |
| 2025-03-04 | 7.510 | 7.650 | 7.410 | 7.450 | 4.967 | 4,455,880 |
| 2025-03-03 | 7.350 | 7.570 | 7.350 | 7.510 | 5.007 | 3,416,083 |
| 2025-03-02 | 7.220 | 7.420 | 7.220 | 7.350 | 4.900 | 5,682,775 |
| 2025-02-27 | 7.370 | 7.420 | 7.160 | 7.220 | 4.813 | 5,052,752 |
| 2025-02-26 | 7.400 | 7.530 | 7.320 | 7.370 | 4.913 | 2,752,899 |
| 2025-02-25 | 7.650 | 7.730 | 7.390 | 7.400 | 4.933 | 7,253,074 |
| 2025-02-24 | 7.360 | 7.700 | 7.360 | 7.650 | 5.100 | 15,923,822 |
| 2025-02-23 | 7.430 | 7.480 | 7.330 | 7.360 | 4.907 | 2,346,683 |
| 2025-02-20 | 7.490 | 7.650 | 7.430 | 7.430 | 4.953 | 6,413,540 |
| 2025-02-19 | 7.660 | 7.700 | 7.490 | 7.490 | 4.993 | 6,129,508 |
| 2025-02-18 | 7.100 | 7.760 | 7.100 | 7.660 | 5.107 | 30,833,492 |
| 2025-02-17 | 7.190 | 7.260 | 7.050 | 7.100 | 4.733 | 15,425,143 |
| 2025-02-16 | 7.070 | 7.240 | 7.070 | 7.190 | 4.793 | 4,560,586 |
| 2025-02-13 | 6.840 | 7.100 | 6.840 | 7.070 | 4.713 | 10,465,530 |
| 2025-02-12 | 6.990 | 7.030 | 6.750 | 6.840 | 4.560 | 3,772,066 |
| 2025-02-11 | 7.200 | 7.200 | 6.950 | 6.990 | 4.660 | 4,341,912 |
| 2025-02-10 | 7.210 | 7.250 | 7.140 | 7.200 | 4.800 | 1,407,217 |
| 2025-02-09 | 7.310 | 7.350 | 7.200 | 7.210 | 4.807 | 1,295,349 |
| 2025-02-06 | 7.270 | 7.420 | 7.260 | 7.310 | 4.873 | 1,613,688 |
| 2025-02-05 | 7.310 | 7.360 | 7.260 | 7.270 | 4.847 | 949,858 |
| 2025-02-04 | 7.390 | 7.410 | 7.300 | 7.310 | 4.873 | 1,030,948 |
| 2025-02-03 | 7.400 | 7.440 | 7.270 | 7.390 | 4.927 | 1,062,599 |
| 2025-02-02 | 7.550 | 7.630 | 7.380 | 7.400 | 4.933 | 1,912,441 |
| 2025-01-30 | 7.700 | 7.800 | 7.530 | 7.550 | 5.033 | 4,675,248 |
| 2025-01-29 | 7.400 | 7.890 | 7.370 | 7.700 | 5.133 | 10,250,148 |
| 2025-01-28 | 7.100 | 7.440 | 7.100 | 7.400 | 4.933 | 5,309,218 |
| 2025-01-27 | 7.310 | 7.390 | 7.100 | 7.100 | 4.733 | 1,899,168 |
| 2025-01-26 | 7.400 | 7.460 | 7.280 | 7.310 | 4.873 | 1,641,432 |
| 2025-01-23 | 7.460 | 7.500 | 7.310 | 7.400 | 4.933 | 1,280,261 |
| 2025-01-22 | 7.290 | 7.670 | 7.290 | 7.460 | 4.973 | 10,276,278 |
| 2025-01-21 | 7.200 | 7.380 | 7.170 | 7.290 | 4.860 | 1,985,637 |
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.