Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.360	0.360	0.350	0.360	0.360	9,331,149
2024-10-23	0.350	0.370	0.350	0.360	0.360	35,353,859
2024-10-22	0.330	0.350	0.330	0.350	0.350	18,439,644
2024-10-21	0.330	0.340	0.330	0.330	0.330	9,480,258
2024-10-20	0.340	0.340	0.330	0.330	0.330	11,478,541
2024-10-17	0.340	0.350	0.340	0.340	0.340	10,860,790
2024-10-16	0.340	0.340	0.340	0.340	0.340	15,013,472
2024-10-15	0.340	0.350	0.340	0.340	0.340	9,823,337
2024-10-14	0.340	0.340	0.330	0.340	0.340	6,965,211
2024-10-13	0.350	0.350	0.330	0.340	0.340	11,179,775
2024-10-10	0.350	0.360	0.350	0.350	0.350	8,801,864
2024-10-09	0.350	0.360	0.350	0.350	0.350	10,962,182
2024-10-08	0.360	0.370	0.340	0.350	0.350	22,267,226
2024-10-07	0.370	0.380	0.360	0.360	0.360	16,599,974
2024-10-03	0.370	0.370	0.370	0.370	0.370	13,293,818
2024-10-02	0.380	0.380	0.370	0.370	0.370	26,555,355
2024-10-01	0.380	0.380	0.380	0.380	0.380	11,505,008
2024-09-30	0.380	0.390	0.380	0.380	0.380	27,006,526
2024-09-29	0.380	0.380	0.380	0.380	0.380	15,053,588
2024-09-26	0.390	0.390	0.380	0.380	0.380	31,328,589
2024-09-25	0.380	0.390	0.380	0.390	0.390	17,002,140
2024-09-24	0.380	0.380	0.380	0.380	0.380	11,532,309
2024-09-23	0.370	0.390	0.370	0.380	0.380	43,524,674
2024-09-22	0.370	0.380	0.370	0.370	0.370	32,380,523
2024-09-19	0.370	0.380	0.370	0.370	0.370	6,630,710
2024-09-18	0.370	0.370	0.360	0.370	0.370	7,000,266
2024-09-17	0.370	0.380	0.370	0.370	0.370	10,787,567
2024-09-16	0.370	0.380	0.370	0.370	0.370	16,866,014
2024-09-12	0.370	0.380	0.370	0.370	0.370	18,163,495
2024-09-11	0.370	0.380	0.360	0.370	0.370	25,473,217
2024-09-10	0.370	0.370	0.370	0.370	0.370	11,302,796
2024-09-09	0.370	0.380	0.370	0.370	0.370	12,410,788
2024-09-08	0.370	0.380	0.370	0.370	0.370	25,350,725
2024-09-05	0.380	0.380	0.370	0.370	0.370	26,674,183
2024-09-04	0.380	0.380	0.370	0.380	0.380	20,747,564
2024-09-03	0.380	0.390	0.380	0.380	0.380	44,297,702
2024-09-02	0.360	0.400	0.360	0.380	0.380	251,603,772
2024-09-01	0.360	0.360	0.350	0.360	0.360	6,347,466
2024-08-29	0.360	0.360	0.350	0.360	0.360	21,798,123
2024-08-28	0.350	0.370	0.350	0.360	0.360	9,467,591
2024-08-27	0.350	0.360	0.350	0.350	0.350	9,137,460
2024-08-26	0.360	0.360	0.350	0.350	0.350	13,840,372
2024-08-25	0.360	0.370	0.360	0.360	0.360	15,998,380
2024-08-22	0.360	0.370	0.360	0.360	0.360	41,498,709
2024-08-21	0.350	0.350	0.340	0.350	0.350	23,693,762
2024-08-20	0.340	0.350	0.340	0.350	0.350	16,450,540
2024-08-19	0.350	0.350	0.340	0.340	0.340	9,822,096
2024-08-18	0.340	0.350	0.340	0.350	0.350	20,551,690
2024-08-15	0.340	0.340	0.340	0.340	0.340	11,268,942
2024-08-14	0.340	0.350	0.340	0.340	0.340	16,945,367
2024-08-13	0.350	0.350	0.340	0.340	0.340	8,773,055
2024-08-12	0.350	0.350	0.350	0.350	0.350	11,918,801
2024-08-11	0.350	0.350	0.350	0.350	0.350	15,696,156
2024-08-08	0.340	0.350	0.340	0.350	0.350	34,223,699
2024-08-07	0.340	0.350	0.340	0.340	0.340	19,605,975
2024-08-06	0.340	0.340	0.330	0.340	0.340	20,825,231
2024-08-05	0.350	0.350	0.330	0.340	0.340	19,136,385
2024-08-04	0.370	0.370	0.340	0.350	0.350	22,826,909
2024-08-01	0.380	0.380	0.370	0.370	0.370	22,080,151
2024-07-31	0.370	0.390	0.370	0.380	0.380	31,543,165

← NewerPage 9 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.