Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.340	0.340	0.340	0.340	0.340	9,497,097
2025-07-27	0.340	0.350	0.340	0.340	0.340	6,088,888
2025-07-23	0.340	0.350	0.340	0.340	0.340	10,394,848
2025-07-22	0.340	0.340	0.340	0.340	0.340	5,071,458
2025-07-21	0.350	0.350	0.340	0.340	0.340	14,692,751
2025-07-20	0.350	0.350	0.350	0.350	0.350	11,275,762
2025-07-17	0.340	0.350	0.340	0.350	0.350	12,349,358
2025-07-16	0.350	0.350	0.340	0.340	0.340	16,396,812
2025-07-15	0.350	0.350	0.340	0.350	0.350	24,802,473
2025-07-14	0.350	0.350	0.340	0.350	0.350	15,136,962
2025-07-13	0.350	0.350	0.350	0.350	0.350	7,570,874
2025-07-10	0.350	0.350	0.350	0.350	0.350	10,211,087
2025-07-09	0.350	0.350	0.350	0.350	0.350	8,436,018
2025-07-07	0.350	0.360	0.350	0.350	0.350	21,588,452
2025-07-06	0.350	0.350	0.350	0.350	0.350	9,815,884
2025-07-02	0.350	0.350	0.350	0.350	0.350	16,777,440
2025-07-01	0.350	0.350	0.350	0.350	0.350	15,981,409
2025-06-30	0.350	0.350	0.350	0.350	0.350	13,414,270
2025-06-29	0.350	0.350	0.350	0.350	0.350	12,939,024
2025-06-25	0.340	0.350	0.340	0.350	0.350	13,368,856
2025-06-24	0.330	0.350	0.330	0.340	0.340	21,603,158
2025-06-23	0.330	0.340	0.330	0.330	0.330	10,240,464
2025-06-22	0.320	0.330	0.310	0.330	0.330	10,977,770
2025-06-19	0.330	0.330	0.320	0.320	0.320	13,166,220
2025-06-18	0.330	0.340	0.330	0.330	0.330	9,956,644
2025-06-17	0.340	0.350	0.330	0.330	0.330	23,133,922
2025-06-16	0.350	0.350	0.340	0.340	0.340	15,746,283
2025-06-15	0.370	0.370	0.340	0.350	0.350	14,222,971
2025-06-12	0.380	0.380	0.360	0.370	0.370	18,419,176
2025-06-11	0.360	0.380	0.360	0.380	0.380	40,173,429
2025-06-10	0.350	0.360	0.350	0.360	0.360	27,255,647
2025-06-04	0.350	0.360	0.350	0.350	0.350	10,182,836
2025-06-03	0.350	0.360	0.350	0.350	0.350	9,178,131
2025-06-02	0.350	0.360	0.350	0.350	0.350	21,011,608
2025-06-01	0.350	0.360	0.350	0.350	0.350	16,406,651
2025-05-29	0.360	0.360	0.350	0.350	0.350	21,760,542
2025-05-28	0.360	0.360	0.360	0.360	0.360	17,808,431
2025-05-27	0.360	0.360	0.360	0.360	0.360	18,375,982
2025-05-26	0.370	0.370	0.360	0.360	0.360	25,640,364
2025-05-25	0.370	0.370	0.370	0.370	0.370	16,036,147
2025-05-22	0.370	0.370	0.370	0.370	0.370	16,117,103
2025-05-21	0.370	0.370	0.370	0.370	0.370	8,886,718
2025-05-20	0.370	0.370	0.370	0.370	0.370	8,363,351
2025-05-19	0.370	0.380	0.370	0.370	0.370	13,176,680
2025-05-18	0.370	0.380	0.370	0.370	0.370	20,649,338
2025-05-15	0.370	0.370	0.370	0.370	0.370	17,249,699
2025-05-14	0.370	0.380	0.370	0.370	0.370	27,256,930
2025-05-13	0.380	0.390	0.370	0.370	0.370	66,249,917
2025-05-12	0.390	0.390	0.380	0.380	0.380	52,910,561
2025-05-11	0.400	0.400	0.390	0.390	0.390	85,262,860
2025-05-08	0.410	0.420	0.390	0.400	0.400	76,180,789
2025-05-07	0.410	0.420	0.400	0.410	0.410	70,060,072
2025-05-06	0.410	0.410	0.410	0.410	0.410	13,837,202
2025-05-05	0.410	0.410	0.410	0.410	0.410	50,995,391
2025-05-04	0.400	0.410	0.400	0.410	0.410	18,551,655
2025-04-30	0.410	0.410	0.400	0.400	0.400	27,010,160
2025-04-29	0.400	0.420	0.400	0.410	0.410	52,416,250
2025-04-28	0.400	0.410	0.400	0.400	0.400	24,555,228
2025-04-27	0.400	0.410	0.400	0.400	0.400	18,722,098
2025-04-23	0.400	0.410	0.400	0.400	0.400	33,488,968

← NewerPage 6 of 21 · 1,211 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.