Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.440	0.440	0.420	0.420	0.420	16,379,487
2024-04-22	0.440	0.450	0.440	0.440	0.440	9,435,584
2024-04-21	0.440	0.450	0.430	0.440	0.440	10,205,433
2024-04-18	0.460	0.460	0.430	0.440	0.440	29,474,743
2024-04-17	0.460	0.470	0.450	0.460	0.460	22,139,186
2024-04-16	0.440	0.460	0.440	0.460	0.460	33,131,638
2024-04-15	0.430	0.450	0.430	0.440	0.440	18,024,348
2024-04-08	0.430	0.430	0.430	0.430	0.430	7,623,097
2024-04-07	0.430	0.440	0.420	0.430	0.430	19,612,692
2024-04-04	0.420	0.430	0.420	0.430	0.430	9,968,440
2024-04-03	0.430	0.430	0.410	0.420	0.420	9,499,947
2024-04-02	0.420	0.430	0.420	0.430	0.430	6,628,337
2024-04-01	0.420	0.430	0.410	0.420	0.420	10,454,734
2024-03-31	0.430	0.430	0.410	0.420	0.420	6,655,181
2024-03-28	0.440	0.440	0.430	0.430	0.430	5,085,827
2024-03-27	0.440	0.440	0.430	0.440	0.440	8,276,801
2024-03-26	0.440	0.450	0.440	0.440	0.440	8,779,850
2024-03-25	0.450	0.450	0.440	0.440	0.440	7,773,275
2024-03-24	0.440	0.450	0.440	0.450	0.450	12,179,234
2024-03-21	0.430	0.440	0.430	0.440	0.440	16,054,479
2024-03-20	0.440	0.450	0.420	0.430	0.430	21,313,853
2024-03-19	0.440	0.440	0.420	0.440	0.440	16,466,940
2024-03-18	0.470	0.470	0.430	0.440	0.440	20,351,390
2024-03-17	0.470	0.490	0.470	0.470	0.470	16,401,778
2024-03-14	0.460	0.480	0.460	0.470	0.470	15,296,240
2024-03-13	0.480	0.480	0.460	0.460	0.460	15,087,460
2024-03-12	0.490	0.500	0.470	0.480	0.480	17,852,637
2024-03-11	0.490	0.500	0.490	0.490	0.490	19,068,944
2024-03-10	0.480	0.500	0.480	0.490	0.490	28,529,021
2024-03-07	0.480	0.490	0.470	0.480	0.480	18,220,825
2024-03-06	0.500	0.510	0.480	0.480	0.480	43,090,491
2024-03-05	0.520	0.520	0.500	0.500	0.500	20,449,903
2024-03-04	0.500	0.520	0.500	0.520	0.520	29,343,076
2024-03-03	0.500	0.510	0.500	0.500	0.500	19,305,211
2024-02-29	0.500	0.510	0.490	0.500	0.500	33,877,861
2024-02-28	0.520	0.530	0.500	0.500	0.500	42,517,130
2024-02-27	0.520	0.530	0.510	0.520	0.520	39,444,834
2024-02-26	0.520	0.530	0.510	0.520	0.520	33,248,241
2024-02-25	0.550	0.550	0.510	0.520	0.520	49,173,002
2024-02-22	0.550	0.560	0.550	0.550	0.550	52,293,983
2024-02-21	0.550	0.560	0.550	0.550	0.550	54,952,519
2024-02-20	0.560	0.570	0.550	0.550	0.550	48,972,448
2024-02-19	0.560	0.580	0.550	0.560	0.560	69,823,175
2024-02-18	0.540	0.570	0.540	0.560	0.560	118,689,106
2024-02-15	0.540	0.550	0.530	0.540	0.540	51,535,051
2024-02-14	0.530	0.540	0.530	0.540	0.540	51,285,600
2024-02-13	0.510	0.550	0.510	0.530	0.530	97,997,237
2024-02-12	0.520	0.520	0.510	0.510	0.510	34,947,814
2024-02-11	0.520	0.530	0.510	0.520	0.520	32,126,825
2024-02-08	0.520	0.530	0.510	0.520	0.520	28,786,402
2024-02-07	0.520	0.530	0.510	0.520	0.520	32,145,718
2024-02-06	0.530	0.540	0.510	0.520	0.520	65,279,361
2024-02-05	0.530	0.540	0.530	0.530	0.530	50,202,953
2024-02-04	0.520	0.540	0.500	0.530	0.530	71,712,096
2024-02-01	0.500	0.520	0.470	0.520	0.520	66,922,369
2024-01-31	0.570	0.580	0.490	0.500	0.500	108,536,315
2024-01-30	0.570	0.590	0.560	0.570	0.570	89,221,157
2024-01-29	0.570	0.580	0.560	0.570	0.570	62,938,164
2024-01-28	0.560	0.580	0.560	0.570	0.570	36,925,146
2024-01-24	0.570	0.580	0.560	0.560	0.560	50,216,542

← NewerPage 11 of 21 · 1,215 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.