Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.370	0.390	0.370	0.390	0.390	74,906,197
2025-01-19	0.350	0.380	0.350	0.370	0.370	43,602,903
2025-01-16	0.350	0.360	0.350	0.350	0.350	10,100,059
2025-01-15	0.350	0.350	0.350	0.350	0.350	6,867,858
2025-01-14	0.350	0.350	0.340	0.350	0.350	12,596,282
2025-01-13	0.350	0.360	0.340	0.350	0.350	10,200,978
2025-01-12	0.360	0.360	0.350	0.350	0.350	9,485,347
2025-01-09	0.360	0.360	0.360	0.360	0.360	9,710,531
2025-01-08	0.360	0.360	0.360	0.360	0.360	9,122,419
2025-01-06	0.360	0.370	0.360	0.360	0.360	12,232,299
2025-01-05	0.360	0.360	0.360	0.360	0.360	17,950,163
2025-01-02	0.350	0.360	0.350	0.360	0.360	12,503,781
2024-12-31	0.350	0.360	0.350	0.350	0.350	16,449,100
2024-12-30	0.350	0.360	0.350	0.350	0.350	9,888,663
2024-12-29	0.360	0.360	0.350	0.350	0.350	9,623,505
2024-12-26	0.360	0.360	0.350	0.360	0.360	7,675,692
2024-12-25	0.360	0.360	0.350	0.360	0.360	0
2024-12-24	0.360	0.360	0.350	0.360	0.360	10,667,430
2024-12-23	0.370	0.370	0.360	0.360	0.360	14,768,569
2024-12-22	0.370	0.380	0.370	0.370	0.370	12,214,545
2024-12-19	0.370	0.370	0.360	0.370	0.370	19,995,168
2024-12-18	0.380	0.380	0.370	0.370	0.370	13,998,109
2024-12-17	0.380	0.390	0.380	0.380	0.380	16,584,399
2024-12-16	0.380	0.390	0.380	0.380	0.380	45,778,197
2024-12-15	0.380	0.380	0.380	0.380	0.380	0
2024-12-12	0.360	0.390	0.360	0.380	0.380	70,654,085
2024-12-11	0.360	0.370	0.360	0.360	0.360	6,268,322
2024-12-10	0.370	0.370	0.360	0.360	0.360	8,154,724
2024-12-09	0.370	0.370	0.370	0.370	0.370	16,264,168
2024-12-08	0.370	0.370	0.370	0.370	0.370	9,880,982
2024-12-05	0.360	0.370	0.360	0.370	0.370	11,189,903
2024-12-04	0.360	0.370	0.360	0.360	0.360	27,999,720
2024-12-03	0.350	0.360	0.350	0.360	0.360	9,039,750
2024-12-02	0.360	0.360	0.350	0.350	0.350	11,308,855
2024-12-01	0.350	0.360	0.350	0.360	0.360	9,072,080
2024-11-28	0.360	0.360	0.350	0.350	0.350	24,792,789
2024-11-27	0.370	0.380	0.360	0.360	0.360	16,703,214
2024-11-26	0.370	0.380	0.370	0.370	0.370	8,067,263
2024-11-25	0.370	0.380	0.370	0.370	0.370	14,232,944
2024-11-24	0.380	0.380	0.370	0.370	0.370	9,018,962
2024-11-21	0.380	0.380	0.380	0.380	0.380	15,036,293
2024-11-20	0.380	0.380	0.380	0.380	0.380	12,013,078
2024-11-19	0.380	0.380	0.380	0.380	0.380	22,896,029
2024-11-18	0.400	0.400	0.380	0.380	0.380	42,489,065
2024-11-17	0.390	0.410	0.390	0.400	0.400	91,791,159
2024-11-14	0.380	0.390	0.380	0.390	0.390	45,758,274
2024-11-13	0.380	0.390	0.380	0.380	0.380	33,390,366
2024-11-12	0.380	0.390	0.380	0.380	0.380	61,517,569
2024-11-11	0.380	0.390	0.370	0.380	0.380	76,871,147
2024-11-10	0.370	0.380	0.370	0.380	0.380	11,985,542
2024-11-07	0.370	0.370	0.370	0.370	0.370	9,164,562
2024-11-06	0.360	0.370	0.360	0.370	0.370	11,634,142
2024-11-05	0.360	0.380	0.360	0.360	0.360	32,488,310
2024-11-04	0.360	0.370	0.360	0.360	0.360	17,135,822
2024-11-03	0.370	0.370	0.360	0.360	0.360	13,995,030
2024-10-31	0.360	0.380	0.360	0.370	0.370	27,452,853
2024-10-30	0.350	0.370	0.350	0.360	0.360	15,075,082
2024-10-29	0.360	0.360	0.350	0.350	0.350	11,491,360
2024-10-28	0.360	0.360	0.360	0.360	0.360	7,808,597
2024-10-27	0.360	0.360	0.350	0.360	0.360	10,275,779

← NewerPage 8 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.