MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.280 | 7.300 | 7.150 | 7.200 | 4.800 | 1,781,243 |
| 2025-01-19 | 7.420 | 7.480 | 7.220 | 7.280 | 4.853 | 3,556,397 |
| 2025-01-16 | 7.200 | 7.520 | 7.200 | 7.420 | 4.947 | 5,072,581 |
| 2025-01-15 | 7.330 | 7.390 | 7.140 | 7.200 | 4.800 | 3,837,081 |
| 2025-01-14 | 7.080 | 7.330 | 6.800 | 7.330 | 4.887 | 8,692,317 |
| 2025-01-13 | 7.390 | 7.640 | 7.010 | 7.080 | 4.720 | 7,693,741 |
| 2025-01-12 | 7.810 | 7.850 | 7.390 | 7.390 | 4.927 | 7,664,275 |
| 2025-01-09 | 8.010 | 8.130 | 7.810 | 7.810 | 5.207 | 2,571,012 |
| 2025-01-08 | 8.030 | 8.090 | 7.800 | 8.010 | 5.340 | 2,942,073 |
| 2025-01-06 | 8.300 | 8.340 | 7.960 | 8.030 | 5.353 | 3,823,017 |
| 2025-01-05 | 8.300 | 8.510 | 8.210 | 8.300 | 5.533 | 5,833,096 |
| 2025-01-02 | 8.110 | 8.400 | 8.110 | 8.300 | 5.533 | 6,138,724 |
| 2024-12-31 | 7.760 | 8.110 | 7.760 | 8.110 | 5.407 | 1,839,155 |
| 2024-12-30 | 8.220 | 8.250 | 7.700 | 7.760 | 5.173 | 2,207,587 |
| 2024-12-29 | 7.990 | 8.300 | 7.600 | 8.220 | 5.480 | 1,777,398 |
| 2024-12-26 | 8.110 | 8.150 | 7.960 | 7.990 | 5.327 | 426,738 |
| 2024-12-25 | 8.190 | 8.190 | 7.960 | 8.110 | 5.407 | 0 |
| 2024-12-24 | 7.890 | 8.190 | 7.580 | 8.190 | 5.460 | 2,438,989 |
| 2024-12-23 | 8.050 | 8.170 | 7.700 | 7.890 | 5.260 | 2,097,670 |
| 2024-12-22 | 8.170 | 8.310 | 8.010 | 8.050 | 5.367 | 1,198,677 |
| 2024-12-19 | 8.050 | 8.450 | 7.500 | 8.170 | 5.447 | 6,452,927 |
| 2024-12-18 | 8.250 | 8.250 | 8.010 | 8.050 | 5.367 | 2,647,566 |
| 2024-12-17 | 8.150 | 8.480 | 8.150 | 8.250 | 5.500 | 6,096,382 |
| 2024-12-16 | 7.780 | 8.300 | 7.780 | 8.150 | 5.433 | 7,030,263 |
| 2024-12-15 | 7.700 | 7.970 | 7.700 | 7.780 | 5.187 | 1,936,795 |
| 2024-12-12 | 7.630 | 7.720 | 7.500 | 7.700 | 5.133 | 1,295,635 |
| 2024-12-11 | 7.620 | 7.730 | 7.550 | 7.630 | 5.087 | 808,773 |
| 2024-12-10 | 7.740 | 7.950 | 7.620 | 7.620 | 5.080 | 832,260 |
| 2024-12-09 | 7.960 | 8.000 | 7.680 | 7.740 | 5.160 | 5,017,800 |
| 2024-12-08 | 7.510 | 8.000 | 7.510 | 7.960 | 5.307 | 12,025,685 |
| 2024-12-05 | 7.350 | 7.650 | 7.350 | 7.510 | 5.007 | 6,789,794 |
| 2024-12-04 | 7.200 | 7.380 | 7.200 | 7.350 | 4.900 | 4,013,169 |
| 2024-12-03 | 7.190 | 7.280 | 7.150 | 7.200 | 4.800 | 3,290,473 |
| 2024-12-02 | 7.230 | 7.340 | 7.140 | 7.190 | 4.793 | 5,949,026 |
| 2024-12-01 | 6.850 | 7.260 | 6.850 | 7.230 | 4.820 | 5,221,286 |
| 2024-11-28 | 6.840 | 6.910 | 6.790 | 6.850 | 4.567 | 790,861 |
| 2024-11-27 | 6.960 | 7.020 | 6.770 | 6.840 | 4.560 | 1,407,592 |
| 2024-11-26 | 6.800 | 7.090 | 6.800 | 6.960 | 4.640 | 1,576,234 |
| 2024-11-25 | 6.960 | 7.000 | 6.700 | 6.800 | 4.533 | 2,262,022 |
| 2024-11-24 | 7.110 | 7.170 | 6.960 | 6.960 | 4.640 | 1,504,959 |
| 2024-11-21 | 6.930 | 7.140 | 6.920 | 7.110 | 4.740 | 1,710,251 |
| 2024-11-20 | 7.130 | 7.200 | 6.930 | 6.930 | 4.620 | 3,424,671 |
| 2024-11-19 | 7.210 | 7.260 | 7.110 | 7.130 | 4.753 | 2,201,194 |
| 2024-11-18 | 7.370 | 7.600 | 7.130 | 7.210 | 4.807 | 4,091,738 |
| 2024-11-17 | 7.460 | 7.540 | 7.370 | 7.370 | 4.913 | 2,517,839 |
| 2024-11-14 | 7.380 | 7.640 | 7.380 | 7.460 | 4.973 | 5,563,252 |
| 2024-11-13 | 7.610 | 7.640 | 7.350 | 7.380 | 4.920 | 5,269,639 |
| 2024-11-12 | 7.810 | 7.880 | 7.560 | 7.610 | 5.073 | 4,244,493 |
| 2024-11-11 | 7.960 | 8.000 | 7.690 | 7.810 | 5.207 | 5,604,332 |
| 2024-11-10 | 7.940 | 8.100 | 7.850 | 7.960 | 5.307 | 9,424,253 |
| 2024-11-07 | 7.500 | 7.970 | 7.500 | 7.940 | 5.293 | 13,658,724 |
| 2024-11-06 | 7.350 | 7.600 | 7.350 | 7.500 | 5.000 | 3,109,689 |
| 2024-11-05 | 7.460 | 7.500 | 7.320 | 7.350 | 4.900 | 1,973,781 |
| 2024-11-04 | 7.560 | 7.680 | 7.460 | 7.460 | 4.973 | 5,135,422 |
| 2024-11-03 | 7.260 | 7.800 | 7.260 | 7.560 | 5.040 | 15,283,682 |
| 2024-10-31 | 7.110 | 7.260 | 7.070 | 7.260 | 4.840 | 2,628,298 |
| 2024-10-30 | 7.120 | 7.250 | 7.000 | 7.110 | 4.740 | 1,887,369 |
| 2024-10-29 | 7.400 | 7.490 | 7.100 | 7.120 | 4.747 | 3,115,656 |
| 2024-10-28 | 7.490 | 7.640 | 7.340 | 7.400 | 4.933 | 4,914,049 |
| 2024-10-27 | 7.190 | 7.570 | 7.110 | 7.490 | 4.993 | 9,912,422 |
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.