Speed Medical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.370	0.370	0.360	0.370	0.370	15,995,717
2024-07-29	0.370	0.370	0.370	0.370	0.370	14,446,165
2024-07-28	0.370	0.380	0.370	0.370	0.370	22,548,368
2024-07-24	0.360	0.390	0.360	0.370	0.370	78,300,944
2024-07-23	0.360	0.370	0.350	0.360	0.360	22,673,681
2024-07-22	0.350	0.360	0.350	0.360	0.360	23,814,882
2024-07-21	0.350	0.350	0.350	0.350	0.350	12,364,608
2024-07-18	0.340	0.350	0.340	0.350	0.350	16,586,726
2024-07-17	0.340	0.340	0.340	0.340	0.340	8,608,820
2024-07-16	0.340	0.340	0.330	0.340	0.340	16,558,906
2024-07-15	0.340	0.350	0.340	0.340	0.340	11,157,447
2024-07-14	0.350	0.350	0.340	0.340	0.340	10,424,452
2024-07-10	0.350	0.360	0.350	0.350	0.350	9,220,828
2024-07-09	0.360	0.360	0.350	0.350	0.350	12,643,269
2024-07-08	0.360	0.370	0.350	0.360	0.360	35,917,024
2024-07-07	0.350	0.370	0.350	0.360	0.360	42,217,279
2024-07-04	0.350	0.350	0.350	0.350	0.350	13,257,058
2024-07-03	0.350	0.350	0.350	0.350	0.350	13,302,067
2024-07-02	0.350	0.360	0.350	0.350	0.350	15,131,786
2024-07-01	0.350	0.360	0.350	0.350	0.350	23,989,364
2024-06-27	0.350	0.360	0.350	0.350	0.350	23,226,275
2024-06-26	0.350	0.350	0.350	0.350	0.350	11,957,262
2024-06-25	0.350	0.350	0.350	0.350	0.350	8,905,403
2024-06-24	0.350	0.360	0.350	0.350	0.350	21,317,008
2024-06-23	0.340	0.350	0.340	0.350	0.350	14,829,959
2024-06-13	0.340	0.340	0.340	0.340	0.340	7,632,125
2024-06-12	0.330	0.340	0.330	0.340	0.340	9,929,656
2024-06-11	0.340	0.350	0.330	0.330	0.330	29,933,476
2024-06-10	0.320	0.350	0.310	0.340	0.340	18,570,212
2024-06-09	0.330	0.330	0.320	0.320	0.320	7,720,604
2024-06-06	0.330	0.330	0.320	0.330	0.330	7,815,473
2024-06-05	0.340	0.340	0.320	0.330	0.330	9,031,126
2024-06-04	0.340	0.340	0.330	0.340	0.340	11,648,020
2024-06-03	0.340	0.340	0.340	0.340	0.340	6,426,977
2024-06-02	0.340	0.350	0.340	0.340	0.340	3,226,734
2024-05-30	0.350	0.350	0.340	0.340	0.340	6,600,784
2024-05-29	0.350	0.360	0.350	0.350	0.350	10,806,615
2024-05-28	0.360	0.360	0.340	0.350	0.350	7,907,097
2024-05-27	0.350	0.360	0.350	0.360	0.360	17,220,916
2024-05-26	0.350	0.360	0.340	0.350	0.350	6,787,053
2024-05-23	0.350	0.350	0.350	0.350	0.350	7,932,941
2024-05-22	0.350	0.360	0.350	0.350	0.350	4,548,133
2024-05-21	0.360	0.360	0.350	0.350	0.350	7,766,555
2024-05-20	0.360	0.370	0.350	0.360	0.360	15,233,550
2024-05-19	0.340	0.360	0.340	0.360	0.360	11,639,007
2024-05-16	0.320	0.350	0.320	0.340	0.340	20,031,275
2024-05-15	0.320	0.320	0.320	0.320	0.320	0
2024-05-14	0.320	0.330	0.310	0.320	0.320	20,586,972
2024-05-13	0.330	0.330	0.300	0.320	0.320	13,683,426
2024-05-12	0.350	0.350	0.330	0.330	0.330	8,732,603
2024-05-09	0.350	0.350	0.340	0.350	0.350	4,818,876
2024-05-08	0.370	0.370	0.320	0.350	0.350	13,503,856
2024-05-07	0.370	0.370	0.360	0.370	0.370	5,761,677
2024-05-02	0.360	0.370	0.360	0.370	0.370	8,158,006
2024-05-01	0.350	0.370	0.350	0.370	0.370	43,563,684
2024-04-30	0.380	0.390	0.350	0.350	0.350	9,708,145
2024-04-29	0.380	0.390	0.370	0.380	0.380	11,667,010
2024-04-28	0.400	0.410	0.370	0.380	0.380	17,150,013
2024-04-24	0.420	0.420	0.400	0.400	0.400	12,707,261
2024-04-23	0.440	0.440	0.420	0.420	0.420	16,379,487

← NewerPage 10 of 21 · 1,214 trading daysOlder →

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.