Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.430	0.440	0.430	0.430	0.430	13,261,596
2022-10-27	0.430	0.440	0.430	0.430	0.430	16,951,075
2022-10-26	0.430	0.430	0.420	0.430	0.430	9,688,573
2022-10-25	0.430	0.440	0.420	0.430	0.430	12,238,739
2022-10-24	0.440	0.440	0.430	0.430	0.430	8,820,380
2022-10-23	0.440	0.440	0.430	0.440	0.440	8,967,834
2022-10-20	0.440	0.440	0.430	0.440	0.440	8,664,305
2022-10-19	0.450	0.450	0.430	0.440	0.440	11,206,811
2022-10-18	0.450	0.450	0.440	0.450	0.450	10,865,958
2022-10-17	0.450	0.460	0.450	0.450	0.450	27,995,158
2022-10-16	0.440	0.460	0.440	0.450	0.450	30,699,392
2022-10-13	0.430	0.440	0.420	0.440	0.440	9,705,571
2022-10-12	0.440	0.450	0.430	0.430	0.430	10,616,737
2022-10-11	0.440	0.450	0.430	0.440	0.440	12,246,367
2022-10-10	0.440	0.460	0.440	0.440	0.440	14,916,599
2022-10-09	0.470	0.470	0.440	0.440	0.440	21,098,588
2022-10-05	0.480	0.480	0.460	0.470	0.470	13,790,445
2022-10-04	0.470	0.490	0.470	0.480	0.480	15,537,122
2022-10-03	0.480	0.490	0.470	0.470	0.470	27,406,692
2022-10-02	0.460	0.490	0.460	0.480	0.480	36,567,553
2022-09-29	0.460	0.480	0.460	0.460	0.460	12,348,152
2022-09-28	0.470	0.470	0.460	0.460	0.460	13,638,063
2022-09-27	0.480	0.480	0.470	0.470	0.470	22,985,667
2022-09-26	0.470	0.480	0.470	0.480	0.480	27,663,099
2022-09-25	0.440	0.480	0.440	0.470	0.470	38,255,740
2022-09-22	0.440	0.440	0.420	0.440	0.440	17,999,542
2022-09-21	0.450	0.450	0.440	0.440	0.440	12,821,034
2022-09-20	0.450	0.460	0.430	0.450	0.450	11,566,141
2022-09-19	0.440	0.460	0.410	0.450	0.450	26,531,324
2022-09-18	0.470	0.480	0.430	0.440	0.440	17,283,600
2022-09-15	0.480	0.480	0.470	0.470	0.470	11,417,304
2022-09-14	0.490	0.490	0.470	0.480	0.480	20,477,360
2022-09-13	0.500	0.500	0.490	0.490	0.490	15,677,586
2022-09-12	0.500	0.510	0.500	0.500	0.500	19,148,722
2022-09-11	0.510	0.510	0.500	0.500	0.500	18,988,218
2022-09-08	0.510	0.510	0.510	0.510	0.510	19,741,518
2022-09-07	0.520	0.530	0.500	0.510	0.510	35,213,471
2022-09-06	0.510	0.530	0.510	0.520	0.520	60,082,470
2022-09-05	0.480	0.520	0.480	0.510	0.510	40,720,674
2022-09-04	0.480	0.490	0.470	0.480	0.480	16,613,784
2022-09-01	0.490	0.500	0.470	0.480	0.480	16,888,188
2022-08-31	0.500	0.510	0.490	0.490	0.490	26,888,216
2022-08-30	0.500	0.510	0.490	0.500	0.500	18,928,852
2022-08-29	0.530	0.540	0.490	0.500	0.500	79,567,599
2022-08-28	0.540	0.540	0.520	0.530	0.530	25,931,480
2022-08-25	0.530	0.540	0.530	0.540	0.540	12,627,784
2022-08-24	0.540	0.550	0.530	0.530	0.530	15,320,634
2022-08-23	0.550	0.570	0.540	0.540	0.540	21,363,600
2022-08-22	0.540	0.580	0.540	0.550	0.550	54,697,121
2022-08-21	0.530	0.550	0.530	0.540	0.540	19,178,361
2022-08-18	0.520	0.540	0.520	0.530	0.530	36,127,919
2022-08-17	0.530	0.540	0.520	0.520	0.520	41,882,466
2022-08-16	0.540	0.560	0.520	0.530	0.530	40,428,437
2022-08-15	0.530	0.560	0.530	0.540	0.540	59,497,301
2022-08-14	0.560	0.560	0.530	0.530	0.530	58,021,414
2022-08-11	0.600	0.610	0.550	0.560	0.560	98,474,137
2022-08-10	0.600	0.620	0.600	0.600	0.600	54,104,771
2022-08-09	0.630	0.630	0.590	0.600	0.600	64,873,298
2022-08-08	0.640	0.660	0.620	0.630	0.630	65,858,744
2022-08-07	0.610	0.650	0.610	0.640	0.640	68,620,895

← NewerPage 17 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.