Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	0.440	0.440	0.430	0.430	0.430	9,093,403
2023-01-23	0.430	0.440	0.430	0.440	0.440	12,460,103
2023-01-22	0.440	0.440	0.430	0.430	0.430	13,219,100
2023-01-19	0.440	0.450	0.440	0.440	0.440	12,182,563
2023-01-18	0.440	0.450	0.440	0.440	0.440	19,840,918
2023-01-17	0.430	0.450	0.430	0.440	0.440	12,375,282
2023-01-16	0.430	0.440	0.430	0.430	0.430	9,228,184
2023-01-15	0.430	0.430	0.430	0.430	0.430	7,891,353
2023-01-12	0.430	0.440	0.420	0.430	0.430	17,572,708
2023-01-11	0.440	0.450	0.430	0.430	0.430	17,500,749
2023-01-10	0.450	0.460	0.440	0.440	0.440	18,311,203
2023-01-09	0.470	0.470	0.450	0.450	0.450	56,709,798
2023-01-05	0.480	0.490	0.460	0.470	0.470	53,821,755
2023-01-04	0.490	0.500	0.470	0.480	0.480	65,969,548
2023-01-03	0.450	0.500	0.450	0.490	0.490	93,654,559
2023-01-02	0.440	0.460	0.430	0.450	0.450	30,611,035
2022-12-29	0.430	0.440	0.430	0.440	0.440	16,052,206
2022-12-28	0.430	0.440	0.430	0.430	0.430	6,367,835
2022-12-27	0.430	0.440	0.430	0.430	0.430	15,019,026
2022-12-26	0.420	0.440	0.420	0.430	0.430	6,465,396
2022-12-25	0.430	0.430	0.420	0.420	0.420	10,871,464
2022-12-22	0.440	0.440	0.430	0.430	0.430	15,870,456
2022-12-21	0.450	0.450	0.440	0.440	0.440	18,788,611
2022-12-20	0.450	0.460	0.440	0.450	0.450	24,100,700
2022-12-19	0.450	0.460	0.450	0.450	0.450	17,555,943
2022-12-18	0.450	0.470	0.450	0.450	0.450	24,790,784
2022-12-15	0.460	0.480	0.450	0.450	0.450	96,466,924
2022-12-14	0.430	0.470	0.430	0.460	0.460	71,226,696
2022-12-13	0.430	0.430	0.430	0.430	0.430	21,858,750
2022-12-12	0.430	0.430	0.420	0.430	0.430	15,840,011
2022-12-11	0.430	0.440	0.430	0.430	0.430	30,445,201
2022-12-08	0.430	0.440	0.430	0.430	0.430	24,003,173
2022-12-07	0.440	0.450	0.430	0.430	0.430	42,111,167
2022-12-06	0.440	0.440	0.430	0.440	0.440	11,457,172
2022-12-05	0.450	0.450	0.430	0.440	0.440	99,394,549
2022-12-04	0.440	0.460	0.440	0.450	0.450	17,262,390
2022-12-01	0.430	0.450	0.430	0.440	0.440	18,950,388
2022-11-30	0.430	0.440	0.430	0.430	0.430	9,086,590
2022-11-29	0.430	0.440	0.430	0.430	0.430	10,872,445
2022-11-28	0.430	0.440	0.430	0.430	0.430	6,812,189
2022-11-27	0.440	0.440	0.430	0.430	0.430	16,510,439
2022-11-24	0.440	0.440	0.440	0.440	0.440	6,231,701
2022-11-23	0.450	0.450	0.440	0.440	0.440	10,052,353
2022-11-22	0.450	0.450	0.450	0.450	0.450	4,458,785
2022-11-21	0.450	0.460	0.450	0.450	0.450	9,933,133
2022-11-20	0.450	0.460	0.440	0.450	0.450	8,699,233
2022-11-17	0.460	0.470	0.450	0.450	0.450	16,139,500
2022-11-16	0.440	0.460	0.440	0.460	0.460	27,696,045
2022-11-15	0.430	0.440	0.430	0.440	0.440	13,067,356
2022-11-14	0.430	0.430	0.420	0.430	0.430	10,978,695
2022-11-13	0.420	0.440	0.420	0.430	0.430	12,122,616
2022-11-10	0.410	0.430	0.400	0.420	0.420	18,161,109
2022-11-09	0.420	0.430	0.410	0.410	0.410	11,675,253
2022-11-08	0.430	0.430	0.420	0.420	0.420	6,202,978
2022-11-07	0.430	0.430	0.420	0.430	0.430	7,189,810
2022-11-06	0.430	0.440	0.420	0.430	0.430	10,942,574
2022-11-03	0.440	0.440	0.430	0.430	0.430	4,958,729
2022-11-02	0.430	0.460	0.430	0.440	0.440	31,758,248
2022-11-01	0.430	0.440	0.430	0.430	0.430	9,033,997
2022-10-31	0.430	0.430	0.430	0.430	0.430	6,222,317

← NewerPage 16 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.