Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.453	0.456	0.447	0.447	0.447	33,902,312
2026-07-21	0.456	0.458	0.450	0.451	0.451	43,598,592
2026-07-20	0.459	0.462	0.453	0.453	0.453	43,490,368
2026-07-19	0.448	0.464	0.440	0.455	0.455	190,696,256
2026-07-16	0.448	0.450	0.444	0.448	0.448	28,759,442
2026-07-15	0.443	0.452	0.441	0.445	0.445	37,920,196
2026-07-14	0.446	0.447	0.439	0.441	0.441	40,029,560
2026-07-13	0.450	0.452	0.446	0.447	0.447	16,873,040
2026-07-12	0.448	0.455	0.448	0.450	0.450	26,316,014
2026-07-09	0.441	0.453	0.440	0.447	0.447	41,677,472
2026-07-08	0.437	0.458	0.437	0.440	0.440	101,520,632
2026-07-07	0.436	0.439	0.432	0.435	0.435	18,426,160
2026-07-06	0.430	0.440	0.430	0.440	0.440	21,929,203
2026-07-05	0.430	0.440	0.430	0.430	0.430	23,475,631
2026-07-01	0.420	0.430	0.420	0.430	0.430	21,624,669
2026-06-30	0.420	0.430	0.420	0.420	0.420	27,416,945
2026-06-29	0.420	0.420	0.410	0.420	0.420	28,059,713
2026-06-28	0.430	0.430	0.410	0.420	0.420	21,155,124
2026-06-25	0.430	0.440	0.420	0.430	0.430	19,599,640
2026-06-24	0.430	0.440	0.430	0.430	0.430	53,879,086
2026-06-23	0.440	0.450	0.420	0.430	0.430	77,105,332
2026-06-22	0.460	0.470	0.440	0.440	0.440	45,566,549
2026-06-21	0.450	0.480	0.450	0.460	0.460	186,094,987
2026-06-17	0.420	0.460	0.420	0.450	0.450	305,255,860
2026-06-16	0.410	0.420	0.410	0.420	0.420	32,641,691
2026-06-15	0.410	0.410	0.400	0.410	0.410	6,182,741
2026-06-14	0.400	0.410	0.400	0.410	0.410	9,395,193
2026-06-11	0.410	0.410	0.400	0.400	0.400	25,987,179
2026-06-10	0.420	0.430	0.420	0.420	0.420	25,215,834
2026-06-09	0.420	0.430	0.420	0.420	0.420	34,532,900
2026-06-08	0.430	0.440	0.420	0.420	0.420	78,733,965
2026-06-07	0.420	0.430	0.420	0.430	0.430	50,555,450
2026-06-04	0.410	0.430	0.410	0.420	0.420	72,487,707
2026-06-03	0.420	0.430	0.410	0.410	0.410	43,819,958
2026-06-02	0.430	0.430	0.410	0.420	0.420	69,768,979
2026-06-01	0.410	0.440	0.410	0.430	0.430	91,131,080
2026-05-25	0.390	0.430	0.390	0.410	0.410	190,586,460
2026-05-24	0.390	0.390	0.390	0.390	0.390	11,892,174
2026-05-21	0.390	0.400	0.390	0.390	0.390	12,452,854
2026-05-20	0.410	0.410	0.390	0.390	0.390	49,069,718
2026-05-19	0.390	0.420	0.390	0.410	0.410	209,600,742
2026-05-18	0.390	0.390	0.380	0.390	0.390	22,285,128
2026-05-17	0.390	0.400	0.390	0.390	0.390	51,844,343
2026-05-14	0.390	0.390	0.380	0.390	0.390	64,348,273
2026-05-13	0.380	0.390	0.380	0.390	0.390	29,782,014
2026-05-12	0.390	0.390	0.380	0.380	0.380	14,018,558
2026-05-11	0.400	0.400	0.380	0.390	0.390	41,263,568
2026-05-10	0.390	0.400	0.390	0.400	0.400	55,791,234
2026-05-06	0.390	0.400	0.390	0.390	0.390	51,817,246
2026-05-05	0.390	0.400	0.380	0.390	0.390	23,227,509
2026-05-04	0.390	0.400	0.390	0.390	0.390	24,300,069
2026-05-03	0.400	0.400	0.390	0.390	0.390	44,515,613
2026-04-30	0.400	0.420	0.400	0.400	0.400	92,281,699
2026-04-29	0.390	0.410	0.390	0.400	0.400	114,761,597
2026-04-28	0.370	0.410	0.370	0.390	0.390	259,377,779
2026-04-27	0.350	0.370	0.350	0.370	0.370	36,074,124
2026-04-26	0.350	0.360	0.350	0.350	0.350	17,667,316
2026-04-23	0.350	0.360	0.350	0.350	0.350	22,920,153
2026-04-22	0.360	0.360	0.350	0.350	0.350	17,481,438
2026-04-21	0.340	0.370	0.340	0.360	0.360	121,246,284

← NewerPage 2 of 3 · 122 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.