Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.390	0.400	0.390	0.400	0.400	47,561,512
2025-04-17	0.380	0.400	0.380	0.390	0.390	68,563,489
2025-04-16	0.380	0.380	0.380	0.380	0.380	13,591,465
2025-04-15	0.380	0.390	0.380	0.380	0.380	15,067,883
2025-04-14	0.380	0.390	0.380	0.380	0.380	15,228,211
2025-04-13	0.370	0.380	0.370	0.380	0.380	13,260,290
2025-04-10	0.370	0.380	0.370	0.370	0.370	17,560,620
2025-04-09	0.380	0.380	0.360	0.370	0.370	16,358,311
2025-04-08	0.370	0.380	0.370	0.380	0.380	17,367,445
2025-04-07	0.370	0.370	0.360	0.370	0.370	10,705,032
2025-04-06	0.390	0.390	0.350	0.370	0.370	16,122,297
2025-04-03	0.390	0.390	0.380	0.390	0.390	13,963,049
2025-03-27	0.390	0.400	0.390	0.390	0.390	41,041,365
2025-03-26	0.380	0.390	0.380	0.390	0.390	20,491,503
2025-03-25	0.380	0.380	0.380	0.380	0.380	8,515,396
2025-03-24	0.380	0.390	0.380	0.380	0.380	14,131,160
2025-03-23	0.380	0.390	0.380	0.380	0.380	11,357,546
2025-03-20	0.390	0.390	0.380	0.380	0.380	16,635,585
2025-03-19	0.390	0.390	0.390	0.390	0.390	12,069,995
2025-03-18	0.390	0.390	0.390	0.390	0.390	15,207,090
2025-03-17	0.400	0.400	0.390	0.390	0.390	13,450,115
2025-03-16	0.390	0.400	0.390	0.400	0.400	31,416,448
2025-03-13	0.380	0.390	0.380	0.390	0.390	26,576,323
2025-03-12	0.380	0.390	0.380	0.380	0.380	22,889,366
2025-03-11	0.390	0.390	0.380	0.380	0.380	25,369,664
2025-03-10	0.390	0.390	0.390	0.390	0.390	20,001,135
2025-03-09	0.390	0.390	0.390	0.390	0.390	62,990
2025-03-06	0.390	0.400	0.390	0.390	0.390	18,108,389
2025-03-05	0.400	0.400	0.390	0.390	0.390	19,298,992
2025-03-04	0.410	0.410	0.400	0.400	0.400	14,223,359
2025-03-03	0.400	0.410	0.400	0.410	0.410	16,618,527
2025-03-02	0.400	0.410	0.400	0.400	0.400	13,651,742
2025-02-27	0.400	0.410	0.400	0.400	0.400	18,475,137
2025-02-26	0.410	0.410	0.400	0.400	0.400	14,143,491
2025-02-25	0.420	0.420	0.410	0.410	0.410	18,478,367
2025-02-24	0.410	0.420	0.410	0.420	0.420	15,123,874
2025-02-23	0.420	0.420	0.410	0.410	0.410	15,975,506
2025-02-20	0.420	0.420	0.410	0.420	0.420	34,481,315
2025-02-19	0.420	0.430	0.420	0.420	0.420	38,284,367
2025-02-18	0.420	0.420	0.410	0.420	0.420	36,816,552
2025-02-17	0.430	0.430	0.410	0.420	0.420	38,768,133
2025-02-16	0.420	0.440	0.420	0.430	0.430	58,459,315
2025-02-13	0.410	0.420	0.410	0.420	0.420	52,510,918
2025-02-12	0.420	0.420	0.400	0.410	0.410	49,943,608
2025-02-11	0.420	0.440	0.420	0.420	0.420	62,805,878
2025-02-10	0.430	0.440	0.420	0.420	0.420	33,104,048
2025-02-09	0.420	0.450	0.420	0.430	0.430	112,596,912
2025-02-06	0.420	0.430	0.420	0.420	0.420	40,118,858
2025-02-05	0.410	0.430	0.410	0.420	0.420	91,461,070
2025-02-04	0.410	0.420	0.410	0.410	0.410	54,597,440
2025-02-03	0.400	0.430	0.400	0.410	0.410	90,501,075
2025-02-02	0.410	0.410	0.400	0.400	0.400	55,323,971
2025-01-30	0.420	0.430	0.410	0.410	0.410	76,804,508
2025-01-29	0.420	0.430	0.420	0.420	0.420	56,100,576
2025-01-28	0.420	0.430	0.420	0.420	0.420	110,511,720
2025-01-27	0.440	0.440	0.420	0.420	0.420	170,533,948
2025-01-26	0.430	0.460	0.430	0.440	0.440	248,293,946
2025-01-23	0.380	0.440	0.380	0.430	0.430	302,710,900
2025-01-22	0.380	0.390	0.380	0.380	0.380	28,132,578
2025-01-21	0.390	0.390	0.380	0.380	0.380	37,307,346

← NewerPage 7 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.