Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.600	0.620	0.590	0.610	0.610	44,178,920
2022-08-03	0.640	0.650	0.590	0.600	0.600	88,486,408
2022-08-02	0.610	0.640	0.600	0.640	0.640	50,535,043
2022-08-01	0.650	0.670	0.600	0.610	0.610	85,400,062
2022-07-31	0.580	0.650	0.580	0.650	0.650	42,709,480
2022-07-28	0.590	0.600	0.570	0.580	0.580	16,011,230
2022-07-27	0.590	0.630	0.580	0.590	0.590	38,172,412
2022-07-26	0.610	0.620	0.580	0.590	0.590	14,959,611
2022-07-25	0.540	0.610	0.540	0.610	0.610	39,429,796
2022-07-24	0.530	0.550	0.530	0.540	0.540	12,325,676
2022-07-21	0.490	0.540	0.490	0.530	0.530	66,518,867
2022-07-20	0.490	0.500	0.490	0.490	0.490	13,797,129
2022-07-19	0.460	0.500	0.460	0.490	0.490	33,903,813
2022-07-18	0.460	0.470	0.460	0.460	0.460	20,375,116
2022-07-17	0.460	0.470	0.460	0.460	0.460	8,019,766
2022-07-07	0.490	0.500	0.460	0.460	0.460	28,336,623
2022-07-06	0.490	0.500	0.460	0.490	0.490	38,551,789
2022-07-05	0.490	0.530	0.490	0.490	0.490	44,800,008
2022-07-04	0.450	0.500	0.440	0.490	0.490	200,335,967
2022-07-03	0.530	0.530	0.440	0.450	0.450	34,562,807
2022-06-29	0.530	0.540	0.520	0.530	0.530	6,182,741
2022-06-28	0.550	0.550	0.520	0.530	0.530	12,401,395
2022-06-27	0.570	0.570	0.550	0.550	0.550	2,323,186
2022-06-26	0.570	0.580	0.570	0.570	0.570	2,359,524
2022-06-23	0.580	0.580	0.570	0.570	0.570	5,322,756
2022-06-22	0.590	0.600	0.570	0.580	0.580	6,143,903
2022-06-21	0.570	0.600	0.570	0.590	0.590	10,754,329
2022-06-20	0.600	0.600	0.570	0.570	0.570	5,730,796
2022-06-19	0.620	0.620	0.590	0.600	0.600	11,022,602
2022-06-16	0.610	0.640	0.600	0.620	0.620	18,420,287
2022-06-15	0.600	0.620	0.600	0.610	0.610	11,592,628
2022-06-14	0.590	0.610	0.580	0.600	0.600	6,161,875
2022-06-13	0.610	0.610	0.590	0.590	0.590	3,350,232
2022-06-12	0.610	0.620	0.590	0.610	0.610	6,747,801
2022-06-09	0.610	0.620	0.600	0.610	0.610	6,825,027
2022-06-08	0.590	0.620	0.590	0.610	0.610	6,824,981
2022-06-07	0.570	0.610	0.570	0.590	0.590	12,356,426
2022-06-06	0.570	0.580	0.570	0.570	0.570	3,059,278
2022-06-05	0.570	0.590	0.560	0.570	0.570	5,154,592
2022-06-02	0.560	0.580	0.560	0.570	0.570	3,750,160
2022-06-01	0.570	0.570	0.560	0.560	0.560	6,352,724
2022-05-31	0.550	0.580	0.550	0.570	0.570	12,935,871
2022-05-30	0.550	0.560	0.540	0.550	0.550	5,971,115
2022-05-29	0.570	0.580	0.550	0.550	0.550	8,653,204
2022-05-26	0.580	0.590	0.570	0.570	0.570	5,613,270
2022-05-25	0.620	0.620	0.580	0.580	0.580	7,833,228
2022-05-24	0.630	0.640	0.620	0.620	0.620	11,156,357
2022-05-23	0.630	0.650	0.630	0.630	0.630	6,358,671
2022-05-22	0.630	0.640	0.630	0.630	0.630	10,467,290
2022-05-19	0.620	0.640	0.600	0.630	0.630	17,940,070
2022-05-18	0.610	0.630	0.610	0.620	0.620	8,288,082
2022-05-17	0.610	0.630	0.610	0.610	0.610	8,453,347
2022-05-16	0.630	0.630	0.610	0.610	0.610	9,949,148
2022-05-15	0.630	0.650	0.630	0.630	0.630	8,216,200
2022-05-12	0.660	0.660	0.630	0.630	0.630	16,739,170
2022-05-11	0.620	0.670	0.600	0.660	0.660	25,657,059
2022-05-10	0.630	0.640	0.610	0.620	0.620	4,659,523
2022-05-09	0.630	0.640	0.620	0.630	0.630	5,910,577
2022-05-08	0.640	0.640	0.610	0.630	0.630	6,434,597
2022-04-28	0.620	0.650	0.620	0.640	0.640	7,112,662

← NewerPage 18 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.