Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.430	0.440	0.430	0.440	0.440	10,275,005
2023-10-26	0.440	0.450	0.430	0.430	0.430	7,340,935
2023-10-25	0.430	0.450	0.430	0.440	0.440	8,532,441
2023-10-24	0.440	0.450	0.420	0.430	0.430	9,610,816
2023-10-23	0.450	0.460	0.430	0.440	0.440	12,741,597
2023-10-22	0.410	0.470	0.410	0.450	0.450	24,064,806
2023-10-19	0.420	0.430	0.410	0.410	0.410	33,515,320
2023-10-18	0.430	0.430	0.420	0.420	0.420	5,077,763
2023-10-17	0.430	0.430	0.420	0.430	0.430	6,183,833
2023-10-16	0.430	0.430	0.420	0.430	0.430	4,138,965
2023-10-15	0.430	0.440	0.430	0.430	0.430	2,877,464
2023-10-12	0.420	0.440	0.420	0.430	0.430	6,377,483
2023-10-11	0.430	0.430	0.420	0.420	0.420	11,537,940
2023-10-10	0.400	0.430	0.400	0.430	0.430	17,481,539
2023-10-09	0.400	0.400	0.380	0.400	0.400	10,785,673
2023-10-08	0.410	0.410	0.360	0.400	0.400	18,066,470
2023-10-04	0.400	0.420	0.400	0.410	0.410	9,229,327
2023-10-03	0.410	0.420	0.400	0.400	0.400	13,669,537
2023-10-02	0.430	0.430	0.410	0.410	0.410	10,443,863
2023-10-01	0.440	0.440	0.430	0.430	0.430	8,916,753
2023-09-27	0.440	0.450	0.420	0.440	0.440	12,807,122
2023-09-26	0.450	0.450	0.440	0.440	0.440	9,116,148
2023-09-25	0.460	0.470	0.440	0.450	0.450	11,453,778
2023-09-24	0.460	0.470	0.460	0.460	0.460	9,070,073
2023-09-21	0.470	0.470	0.460	0.460	0.460	6,774,542
2023-09-20	0.490	0.490	0.460	0.470	0.470	18,759,904
2023-09-19	0.490	0.500	0.480	0.490	0.490	29,065,837
2023-09-18	0.490	0.500	0.490	0.490	0.490	12,293,831
2023-09-17	0.490	0.500	0.490	0.490	0.490	20,159,664
2023-09-14	0.490	0.500	0.490	0.490	0.490	14,992,078
2023-09-13	0.490	0.490	0.480	0.490	0.490	8,358,590
2023-09-12	0.490	0.500	0.490	0.490	0.490	11,669,587
2023-09-11	0.500	0.510	0.490	0.490	0.490	19,215,436
2023-09-10	0.490	0.520	0.490	0.500	0.500	51,557,369
2023-09-07	0.470	0.490	0.470	0.490	0.490	21,717,027
2023-09-06	0.470	0.480	0.470	0.470	0.470	6,757,849
2023-09-05	0.470	0.480	0.470	0.470	0.470	10,996,245
2023-09-04	0.470	0.480	0.470	0.470	0.470	9,491,002
2023-09-03	0.470	0.480	0.470	0.470	0.470	10,532,345
2023-08-31	0.470	0.480	0.470	0.470	0.470	8,966,994
2023-08-30	0.470	0.480	0.460	0.470	0.470	12,539,566
2023-08-29	0.470	0.470	0.460	0.470	0.470	13,812,614
2023-08-28	0.470	0.480	0.460	0.470	0.470	17,098,492
2023-08-27	0.470	0.480	0.470	0.470	0.470	14,168,345
2023-08-24	0.470	0.480	0.470	0.470	0.470	13,626,920
2023-08-23	0.480	0.490	0.470	0.470	0.470	18,673,779
2023-08-22	0.480	0.490	0.480	0.480	0.480	12,251,765
2023-08-21	0.470	0.490	0.470	0.480	0.480	25,993,172
2023-08-20	0.480	0.490	0.470	0.470	0.470	16,032,569
2023-08-17	0.480	0.500	0.470	0.480	0.480	25,866,456
2023-08-16	0.510	0.510	0.480	0.480	0.480	62,939,815
2023-08-15	0.450	0.510	0.430	0.510	0.510	143,566,286
2023-08-14	0.450	0.450	0.440	0.450	0.450	20,747,636
2023-08-13	0.460	0.460	0.440	0.450	0.450	17,379,118
2023-08-10	0.440	0.490	0.440	0.460	0.460	43,886,043
2023-08-09	0.420	0.440	0.410	0.440	0.440	18,536,408
2023-08-08	0.420	0.430	0.410	0.420	0.420	3,993,936
2023-08-07	0.400	0.420	0.400	0.420	0.420	13,329,278
2023-08-06	0.400	0.410	0.400	0.400	0.400	5,507,384
2023-08-03	0.400	0.410	0.400	0.400	0.400	4,158,551

← NewerPage 13 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.