Speed Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.363	0.374	0.345	0.345	0.345	37,441,728
2026-10-15	0.352	0.390	0.341	0.364	0.364	103,659,184
2026-10-14	0.350	0.359	0.347	0.352	0.352	19,367,640
2026-10-13	0.363	0.368	0.335	0.348	0.348	35,872,816
2026-10-12	0.377	0.380	0.361	0.362	0.362	23,614,776
2026-10-11	0.389	0.390	0.377	0.377	0.377	14,883,235
2026-10-07	0.389	0.394	0.383	0.385	0.385	19,482,844
2026-10-06	0.387	0.400	0.384	0.385	0.385	28,943,648
2026-10-05	0.390	0.394	0.386	0.386	0.386	23,576,244
2026-10-04	0.389	0.392	0.386	0.388	0.388	26,342,588
2026-10-01	0.380	0.386	0.378	0.385	0.385	22,556,524
2026-09-30	0.371	0.377	0.361	0.375	0.375	22,237,266
2026-09-29	0.378	0.388	0.368	0.369	0.369	26,908,040
2026-09-28	0.386	0.391	0.370	0.377	0.377	31,185,972
2026-09-27	0.410	0.413	0.383	0.384	0.384	34,495,296
2026-09-24	0.423	0.423	0.400	0.404	0.404	38,674,872
2026-09-23	0.417	0.440	0.411	0.422	0.422	84,948,232
2026-09-22	0.421	0.424	0.404	0.413	0.413	37,011,328
2026-09-21	0.442	0.442	0.415	0.418	0.418	64,851,332
2026-09-20	0.460	0.467	0.438	0.439	0.439	102,354,968
2026-09-17	0.456	0.477	0.444	0.457	0.457	282,381,632
2026-09-16	0.482	0.540	0.482	0.482	0.482	774,307,008
2026-09-15	0.622	0.622	0.582	0.602	0.602	990,785,088
2026-09-14	0.434	0.519	0.434	0.519	0.519	309,737,184
2026-09-13	0.443	0.445	0.433	0.433	0.433	15,020,995
2026-09-10	0.449	0.453	0.440	0.442	0.442	23,058,124
2026-09-09	0.457	0.460	0.447	0.449	0.449	16,776,274
2026-09-08	0.461	0.468	0.452	0.455	0.455	13,918,205
2026-09-07	0.472	0.477	0.458	0.459	0.459	35,915,972
2026-09-06	0.447	0.478	0.445	0.469	0.469	71,637,032
2026-09-03	0.445	0.448	0.442	0.445	0.445	8,652,143
2026-09-02	0.442	0.448	0.442	0.443	0.443	13,289,051
2026-09-01	0.450	0.455	0.441	0.441	0.441	26,653,584
2026-08-31	0.457	0.461	0.449	0.450	0.450	16,851,258
2026-08-30	0.460	0.463	0.455	0.455	0.455	16,054,782
2026-08-26	0.459	0.465	0.454	0.459	0.459	15,442,400
2026-08-25	0.459	0.463	0.454	0.455	0.455	12,379,453
2026-08-24	0.471	0.475	0.459	0.459	0.459	16,681,324
2026-08-23	0.460	0.477	0.458	0.469	0.469	18,859,434
2026-08-20	0.460	0.462	0.450	0.458	0.458	23,339,748
2026-08-19	0.480	0.480	0.455	0.461	0.461	36,005,448
2026-08-18	0.480	0.490	0.470	0.470	0.470	25,502,263
2026-08-17	0.490	0.490	0.480	0.480	0.480	33,292,203
2026-08-16	0.480	0.490	0.480	0.490	0.490	38,703,155
2026-08-13	0.480	0.490	0.480	0.480	0.480	34,732,121
2026-08-12	0.480	0.490	0.480	0.480	0.480	39,127,703
2026-08-11	0.490	0.500	0.480	0.480	0.480	52,543,741
2026-08-10	0.480	0.490	0.480	0.490	0.490	47,235,017
2026-08-09	0.480	0.480	0.480	0.480	0.480	26,591,653
2026-08-06	0.480	0.490	0.480	0.480	0.480	36,171,422
2026-08-05	0.480	0.480	0.470	0.480	0.480	29,114,330
2026-08-04	0.490	0.500	0.470	0.480	0.480	96,899,176
2026-08-03	0.470	0.500	0.470	0.490	0.490	162,237,815
2026-08-02	0.450	0.480	0.450	0.470	0.470	65,056,860
2026-07-30	0.460	0.460	0.440	0.450	0.450	41,830,282
2026-07-29	0.470	0.470	0.460	0.460	0.460	84,380,646
2026-07-28	0.455	0.483	0.453	0.467	0.467	350,328,832
2026-07-27	0.449	0.458	0.449	0.451	0.451	23,098,504
2026-07-26	0.449	0.451	0.446	0.447	0.447	27,539,426
2026-07-22	0.453	0.456	0.447	0.447	0.447	33,902,312

Page 1 of 3 · 121 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.