Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.350	0.350	0.280	0.310	0.310	23,185,281
2023-04-26	0.340	0.350	0.340	0.350	0.350	20,033,571
2023-04-19	0.340	0.350	0.340	0.340	0.340	7,873,341
2023-04-18	0.340	0.350	0.340	0.340	0.340	4,567,945
2023-04-13	0.350	0.350	0.340	0.340	0.340	5,706,590
2023-04-12	0.360	0.360	0.340	0.350	0.350	4,966,243
2023-04-11	0.340	0.360	0.340	0.360	0.360	17,689,425
2023-04-10	0.340	0.340	0.340	0.340	0.340	6,452,535
2023-04-09	0.340	0.350	0.340	0.340	0.340	8,765,243
2023-04-06	0.330	0.350	0.330	0.340	0.340	21,584,625
2023-04-05	0.330	0.330	0.330	0.330	0.330	6,564,271
2023-04-04	0.320	0.330	0.320	0.330	0.330	6,169,339
2023-04-03	0.310	0.330	0.310	0.320	0.320	8,836,422
2023-04-02	0.310	0.320	0.310	0.310	0.310	8,055,106
2023-03-30	0.320	0.320	0.310	0.310	0.310	8,959,888
2023-03-29	0.320	0.330	0.310	0.320	0.320	13,987,218
2023-03-28	0.330	0.340	0.310	0.320	0.320	25,522,508
2023-03-27	0.320	0.340	0.320	0.330	0.330	19,300,612
2023-03-26	0.310	0.320	0.310	0.320	0.320	5,845,827
2023-03-23	0.310	0.320	0.310	0.310	0.310	8,717,645
2023-03-22	0.320	0.330	0.310	0.310	0.310	15,532,638
2023-03-21	0.300	0.330	0.300	0.320	0.320	9,230,193
2023-03-20	0.280	0.310	0.280	0.300	0.300	9,349,209
2023-03-19	0.280	0.290	0.250	0.280	0.280	4,864,628
2023-03-16	0.290	0.290	0.270	0.280	0.280	14,303,671
2023-03-15	0.320	0.320	0.280	0.290	0.290	8,445,220
2023-03-14	0.310	0.330	0.300	0.320	0.320	8,105,748
2023-03-13	0.340	0.340	0.300	0.310	0.310	19,674,739
2023-03-12	0.360	0.360	0.340	0.340	0.340	6,224,595
2023-03-09	0.360	0.360	0.360	0.360	0.360	2,683,186
2023-03-08	0.370	0.370	0.350	0.360	0.360	4,392,496
2023-03-07	0.370	0.370	0.360	0.370	0.370	5,997,964
2023-03-06	0.370	0.380	0.370	0.370	0.370	2,446,286
2023-03-05	0.380	0.380	0.370	0.370	0.370	1,943,996
2023-03-02	0.380	0.380	0.370	0.380	0.380	7,432,038
2023-03-01	0.370	0.380	0.370	0.380	0.380	6,981,500
2023-02-28	0.370	0.380	0.370	0.370	0.370	4,136,353
2023-02-27	0.370	0.380	0.370	0.370	0.370	7,523,616
2023-02-26	0.370	0.370	0.370	0.370	0.370	5,818,388
2023-02-23	0.370	0.370	0.360	0.370	0.370	3,197,164
2023-02-22	0.370	0.370	0.370	0.370	0.370	5,728,441
2023-02-21	0.370	0.370	0.360	0.370	0.370	8,082,370
2023-02-20	0.380	0.390	0.370	0.370	0.370	8,950,804
2023-02-19	0.390	0.390	0.380	0.380	0.380	10,470,120
2023-02-16	0.390	0.390	0.380	0.390	0.390	7,952,434
2023-02-15	0.390	0.390	0.390	0.390	0.390	6,635,742
2023-02-14	0.380	0.390	0.380	0.390	0.390	9,595,510
2023-02-13	0.380	0.390	0.380	0.380	0.380	9,132,563
2023-02-12	0.370	0.390	0.370	0.380	0.380	8,532,518
2023-02-09	0.370	0.380	0.370	0.370	0.370	6,560,419
2023-02-08	0.370	0.380	0.370	0.370	0.370	14,524,140
2023-02-07	0.370	0.380	0.370	0.370	0.370	9,182,854
2023-02-06	0.380	0.380	0.370	0.370	0.370	6,781,841
2023-02-05	0.400	0.400	0.360	0.380	0.380	11,248,702
2023-02-02	0.410	0.410	0.400	0.400	0.400	14,408,787
2023-02-01	0.410	0.420	0.410	0.410	0.410	5,115,794
2023-01-31	0.420	0.430	0.410	0.410	0.410	13,745,085
2023-01-30	0.430	0.440	0.420	0.420	0.420	16,382,191
2023-01-29	0.440	0.440	0.430	0.430	0.430	8,488,794
2023-01-25	0.430	0.440	0.430	0.440	0.440	4,688,740

← NewerPage 15 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.