MM Group For Industry And International Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.170 | 7.410 | 6.980 | 7.190 | 4.793 | 7,312,042 |
| 2024-10-23 | 7.380 | 7.590 | 7.170 | 7.170 | 4.780 | 13,110,710 |
| 2024-10-22 | 6.530 | 7.600 | 6.530 | 7.380 | 4.920 | 48,991,038 |
| 2024-10-21 | 6.160 | 6.550 | 6.160 | 6.530 | 4.353 | 10,698,588 |
| 2024-10-20 | 6.220 | 6.450 | 6.100 | 6.160 | 4.107 | 9,803,302 |
| 2024-10-17 | 6.020 | 6.320 | 5.970 | 6.220 | 4.147 | 10,631,975 |
| 2024-10-16 | 6.170 | 6.300 | 6.020 | 6.020 | 4.013 | 4,428,103 |
| 2024-10-15 | 5.960 | 6.180 | 5.960 | 6.170 | 4.113 | 3,512,952 |
| 2024-10-14 | 6.090 | 6.180 | 5.900 | 5.960 | 3.973 | 3,730,448 |
| 2024-10-13 | 6.230 | 6.300 | 6.020 | 6.090 | 4.060 | 2,836,873 |
| 2024-10-10 | 6.460 | 6.600 | 6.170 | 6.230 | 4.153 | 4,686,918 |
| 2024-10-09 | 6.380 | 6.500 | 6.320 | 6.460 | 4.307 | 812,044 |
| 2024-10-08 | 6.500 | 6.670 | 6.240 | 6.380 | 4.253 | 3,477,457 |
| 2024-10-07 | 6.500 | 6.770 | 6.430 | 6.500 | 4.333 | 6,016,759 |
| 2024-10-03 | 6.350 | 6.580 | 6.310 | 6.500 | 4.333 | 1,875,642 |
| 2024-10-02 | 6.540 | 6.540 | 6.280 | 6.350 | 4.233 | 2,422,172 |
| 2024-10-01 | 6.550 | 6.640 | 6.510 | 6.540 | 4.360 | 1,787,492 |
| 2024-09-30 | 6.620 | 6.720 | 6.510 | 6.550 | 4.367 | 1,920,168 |
| 2024-09-29 | 6.450 | 6.710 | 6.400 | 6.620 | 4.413 | 3,443,654 |
| 2024-09-26 | 6.650 | 6.680 | 6.450 | 6.450 | 4.300 | 2,265,889 |
| 2024-09-25 | 6.080 | 6.750 | 6.080 | 6.650 | 4.433 | 14,552,031 |
| 2024-09-24 | 6.120 | 6.190 | 6.060 | 6.080 | 4.053 | 4,175,744 |
| 2024-09-23 | 6.210 | 6.300 | 6.090 | 6.120 | 4.080 | 3,750,218 |
| 2024-09-22 | 6.220 | 6.290 | 6.190 | 6.210 | 4.140 | 880,714 |
| 2024-09-19 | 6.090 | 6.250 | 6.090 | 6.220 | 4.147 | 503,906 |
| 2024-09-18 | 6.070 | 6.180 | 6.060 | 6.090 | 4.060 | 339,472 |
| 2024-09-17 | 6.220 | 6.320 | 6.060 | 6.070 | 4.047 | 1,876,751 |
| 2024-09-16 | 6.360 | 6.410 | 6.210 | 6.220 | 4.147 | 730,918 |
| 2024-09-12 | 6.370 | 6.460 | 6.350 | 6.360 | 4.240 | 1,160,449 |
| 2024-09-11 | 6.210 | 6.370 | 6.200 | 6.370 | 4.247 | 812,454 |
| 2024-09-10 | 6.280 | 6.360 | 6.200 | 6.210 | 4.140 | 939,902 |
| 2024-09-09 | 6.440 | 6.490 | 6.260 | 6.280 | 4.187 | 1,929,503 |
| 2024-09-08 | 6.490 | 6.570 | 6.420 | 6.440 | 4.293 | 957,407 |
| 2024-09-05 | 6.520 | 6.610 | 6.440 | 6.490 | 4.327 | 2,278,901 |
| 2024-09-04 | 6.650 | 6.690 | 6.520 | 6.520 | 4.347 | 1,430,130 |
| 2024-09-03 | 6.630 | 6.710 | 6.620 | 6.650 | 4.433 | 625,460 |
| 2024-09-02 | 6.730 | 6.830 | 6.610 | 6.630 | 4.420 | 1,272,071 |
| 2024-09-01 | 6.680 | 6.900 | 6.680 | 6.730 | 4.487 | 2,781,934 |
| 2024-08-29 | 6.560 | 6.900 | 6.560 | 6.680 | 4.453 | 6,594,608 |
| 2024-08-28 | 6.420 | 6.720 | 6.420 | 6.560 | 4.373 | 2,880,140 |
| 2024-08-27 | 6.410 | 6.500 | 6.380 | 6.420 | 4.280 | 1,110,846 |
| 2024-08-26 | 6.460 | 6.570 | 6.400 | 6.410 | 4.273 | 1,056,841 |
| 2024-08-25 | 6.460 | 6.560 | 6.440 | 6.460 | 4.307 | 3,451,503 |
| 2024-08-22 | 6.550 | 6.620 | 6.460 | 6.460 | 4.307 | 1,206,034 |
| 2024-08-21 | 6.530 | 6.700 | 6.530 | 6.550 | 4.367 | 1,337,271 |
| 2024-08-20 | 6.390 | 6.720 | 6.390 | 6.530 | 4.353 | 2,367,633 |
| 2024-08-19 | 6.330 | 6.450 | 6.330 | 6.390 | 4.260 | 457,572 |
| 2024-08-18 | 6.450 | 6.540 | 6.330 | 6.330 | 4.220 | 999,452 |
| 2024-08-15 | 6.430 | 6.600 | 6.390 | 6.450 | 4.300 | 1,514,261 |
| 2024-08-14 | 6.450 | 6.690 | 6.370 | 6.430 | 4.287 | 418,063 |
| 2024-08-13 | 6.530 | 6.640 | 6.430 | 6.450 | 4.300 | 592,312 |
| 2024-08-12 | 6.660 | 6.750 | 6.500 | 6.530 | 4.353 | 587,180 |
| 2024-08-11 | 6.600 | 6.820 | 6.600 | 6.660 | 4.440 | 1,050,619 |
| 2024-08-08 | 6.270 | 6.770 | 6.210 | 6.600 | 4.400 | 4,154,089 |
| 2024-08-07 | 6.310 | 6.380 | 6.250 | 6.270 | 4.180 | 464,799 |
| 2024-08-06 | 6.270 | 6.450 | 6.160 | 6.310 | 4.207 | 510,520 |
| 2024-08-05 | 6.420 | 6.420 | 5.800 | 6.270 | 4.180 | 4,184,496 |
| 2024-08-04 | 6.790 | 6.790 | 6.410 | 6.420 | 4.280 | 938,011 |
| 2024-08-01 | 7.140 | 7.140 | 6.700 | 6.790 | 4.527 | 1,456,139 |
| 2024-07-31 | 8.830 | 8.990 | 8.540 | 8.540 | 4.555 | 1,426,537 |
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.