Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.340	0.350	0.340	0.350	0.350	9,316,581
2026-01-15	0.340	0.350	0.340	0.340	0.340	10,098,134
2026-01-14	0.360	0.360	0.340	0.340	0.340	21,532,381
2026-01-13	0.370	0.370	0.360	0.360	0.360	13,689,114
2026-01-12	0.370	0.380	0.370	0.370	0.370	20,462,891
2026-01-11	0.370	0.380	0.370	0.370	0.370	17,458,755
2026-01-08	0.370	0.380	0.370	0.370	0.370	42,385,808
2026-01-06	0.370	0.370	0.360	0.370	0.370	9,057,278
2026-01-05	0.370	0.370	0.360	0.370	0.370	15,807,393
2026-01-04	0.370	0.380	0.370	0.370	0.370	22,631,754
2025-12-31	0.380	0.390	0.370	0.370	0.370	45,369,511
2025-12-30	0.370	0.400	0.370	0.380	0.380	151,567,318
2025-12-29	0.350	0.370	0.350	0.370	0.370	25,252,242
2025-12-28	0.350	0.350	0.350	0.350	0.350	7,216,607
2025-12-25	0.350	0.350	0.350	0.350	0.350	6,279,801
2025-12-24	0.350	0.350	0.350	0.350	0.350	13,863,105
2025-12-23	0.360	0.360	0.350	0.350	0.350	15,894,010
2025-12-22	0.360	0.360	0.360	0.360	0.360	7,230,459
2025-12-21	0.360	0.370	0.360	0.360	0.360	8,410,506
2025-12-18	0.350	0.360	0.350	0.360	0.360	13,222,084
2025-12-17	0.360	0.360	0.350	0.350	0.350	7,927,343
2025-12-16	0.360	0.360	0.360	0.360	0.360	12,457,379
2025-12-15	0.360	0.370	0.360	0.360	0.360	8,634,625
2025-12-14	0.360	0.360	0.360	0.360	0.360	8,083,435
2025-12-11	0.360	0.370	0.360	0.360	0.360	20,176,916
2025-12-10	0.360	0.370	0.350	0.360	0.360	21,673,538
2025-12-09	0.370	0.370	0.360	0.360	0.360	17,596,533
2025-12-08	0.370	0.370	0.370	0.370	0.370	17,810,588
2025-12-07	0.370	0.380	0.370	0.370	0.370	64,085,813
2025-12-04	0.350	0.380	0.350	0.370	0.370	83,717,869
2025-12-03	0.350	0.350	0.350	0.350	0.350	14,741,577
2025-12-02	0.340	0.360	0.340	0.350	0.350	25,094,488
2025-12-01	0.340	0.350	0.340	0.340	0.340	9,498,084
2025-11-30	0.340	0.350	0.340	0.340	0.340	8,645,776
2025-11-27	0.340	0.350	0.340	0.340	0.340	13,026,743
2025-11-26	0.340	0.350	0.340	0.340	0.340	10,031,323
2025-11-25	0.360	0.360	0.340	0.340	0.340	29,996,584
2025-11-24	0.360	0.370	0.360	0.360	0.360	21,769,744
2025-11-23	0.350	0.370	0.350	0.360	0.360	47,214,702
2025-11-20	0.350	0.360	0.350	0.350	0.350	28,130,552
2025-11-19	0.340	0.360	0.340	0.350	0.350	89,855,285
2025-11-18	0.340	0.340	0.330	0.340	0.340	20,886,708
2025-11-17	0.340	0.340	0.340	0.340	0.340	9,434,865
2025-11-16	0.330	0.340	0.330	0.340	0.340	13,198,186
2025-11-13	0.330	0.340	0.330	0.330	0.330	25,722,074
2025-11-12	0.340	0.340	0.330	0.330	0.330	8,651,258
2025-11-11	0.340	0.340	0.340	0.340	0.340	12,680,079
2025-11-10	0.350	0.350	0.340	0.340	0.340	16,053,612
2025-11-09	0.330	0.350	0.330	0.350	0.350	13,166,594
2025-11-06	0.330	0.340	0.330	0.330	0.330	6,122,062
2025-11-05	0.330	0.340	0.330	0.330	0.330	6,723,138
2025-11-04	0.340	0.340	0.330	0.330	0.330	11,498,345
2025-11-03	0.340	0.340	0.340	0.340	0.340	4,761,414
2025-11-02	0.340	0.340	0.340	0.340	0.340	6,453,956
2025-10-30	0.340	0.350	0.340	0.340	0.340	12,208,557
2025-10-29	0.340	0.350	0.340	0.340	0.340	12,875,869
2025-10-28	0.340	0.350	0.340	0.340	0.340	9,169,859
2025-10-27	0.340	0.350	0.340	0.340	0.340	5,869,053
2025-10-26	0.340	0.350	0.340	0.340	0.340	14,981,889
2025-10-23	0.350	0.350	0.340	0.340	0.340	7,034,915

← NewerPage 4 of 21 · 1,214 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.