Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.580	0.590	0.560	0.570	0.570	67,994,334
2024-01-22	0.590	0.600	0.580	0.580	0.580	75,575,474
2024-01-21	0.580	0.610	0.580	0.590	0.590	105,821,961
2024-01-18	0.530	0.580	0.530	0.580	0.580	162,535,829
2024-01-17	0.560	0.570	0.530	0.530	0.530	72,829,632
2024-01-16	0.540	0.570	0.540	0.560	0.560	127,171,940
2024-01-15	0.530	0.550	0.530	0.540	0.540	82,066,590
2024-01-14	0.520	0.540	0.520	0.530	0.530	51,808,371
2024-01-11	0.530	0.540	0.520	0.520	0.520	103,050,311
2024-01-10	0.530	0.540	0.530	0.530	0.530	50,812,129
2024-01-09	0.540	0.550	0.530	0.530	0.530	50,475,758
2024-01-08	0.560	0.560	0.540	0.540	0.540	57,520,255
2024-01-04	0.550	0.560	0.540	0.560	0.560	70,121,150
2024-01-03	0.550	0.560	0.550	0.550	0.550	76,750,210
2024-01-02	0.530	0.560	0.530	0.550	0.550	157,020,483
2023-12-31	0.490	0.540	0.490	0.530	0.530	210,455,921
2023-12-28	0.490	0.510	0.490	0.490	0.490	85,803,931
2023-12-27	0.460	0.490	0.460	0.490	0.490	54,641,951
2023-12-26	0.460	0.480	0.460	0.460	0.460	44,406,087
2023-12-25	0.460	0.470	0.460	0.460	0.460	37,468,197
2023-12-24	0.480	0.490	0.460	0.460	0.460	28,826,316
2023-12-21	0.490	0.490	0.470	0.480	0.480	40,208,724
2023-12-20	0.480	0.490	0.480	0.490	0.490	69,555,510
2023-12-19	0.500	0.500	0.470	0.480	0.480	63,459,626
2023-12-18	0.510	0.520	0.500	0.500	0.500	68,148,817
2023-12-17	0.490	0.510	0.490	0.510	0.510	114,117,507
2023-12-14	0.490	0.500	0.480	0.490	0.490	61,189,078
2023-12-13	0.500	0.510	0.480	0.490	0.490	129,247,199
2023-12-12	0.460	0.500	0.460	0.500	0.500	207,262,228
2023-12-11	0.470	0.470	0.450	0.460	0.460	88,538,649
2023-12-10	0.460	0.490	0.460	0.470	0.470	180,705,934
2023-12-07	0.460	0.460	0.440	0.460	0.460	87,421,469
2023-12-06	0.460	0.480	0.460	0.460	0.460	199,559,755
2023-12-05	0.440	0.470	0.440	0.460	0.460	254,672,012
2023-12-04	0.440	0.450	0.430	0.440	0.440	86,402,174
2023-12-03	0.420	0.450	0.410	0.440	0.440	209,125,178
2023-11-30	0.420	0.420	0.410	0.420	0.420	50,701,975
2023-11-29	0.420	0.430	0.410	0.420	0.420	103,959,354
2023-11-28	0.420	0.430	0.420	0.420	0.420	64,878,007
2023-11-27	0.420	0.430	0.420	0.420	0.420	52,703,408
2023-11-26	0.410	0.410	0.410	0.410	0.410	0
2023-11-23	0.410	0.410	0.410	0.410	0.410	0
2023-11-22	0.400	0.410	0.400	0.410	0.410	67,059,565
2023-11-21	0.390	0.400	0.390	0.400	0.400	28,384,653
2023-11-20	0.400	0.400	0.390	0.390	0.390	40,316,853
2023-11-19	0.400	0.400	0.400	0.400	0.400	0
2023-11-16	0.400	0.400	0.400	0.400	0.400	35,450,390
2023-11-15	0.400	0.400	0.400	0.400	0.400	0
2023-11-14	0.410	0.420	0.400	0.400	0.400	51,060,000
2023-11-13	0.390	0.410	0.390	0.410	0.410	116,175,945
2023-11-12	0.400	0.400	0.390	0.390	0.390	94,097,191
2023-11-09	0.420	0.430	0.390	0.400	0.400	121,232,295
2023-11-08	0.430	0.440	0.410	0.420	0.420	257,459,360
2023-11-07	0.430	0.440	0.420	0.430	0.430	116,405,604
2023-11-06	0.470	0.470	0.430	0.430	0.430	82,281,505
2023-11-05	0.450	0.470	0.450	0.470	0.470	24,687,227
2023-11-02	0.440	0.450	0.440	0.450	0.450	12,388,130
2023-11-01	0.440	0.450	0.430	0.440	0.440	5,784,254
2023-10-31	0.450	0.450	0.440	0.440	0.440	11,268,866
2023-10-30	0.450	0.460	0.450	0.450	0.450	12,969,064

← NewerPage 12 of 21 · 1,211 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.