Speed Medical Co (EGX:SPMD)
0.3430
-0.0020 (-0.58%)
At close: Oct 23, 2025
Speed Medical Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | 7,034,915 |
| Oct 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.58% | 5,560,599 |
| Oct 21, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 7,777,695 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.00% | 19,605,260 |
| Oct 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 51,024,550 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 19,752,730 |
| Oct 15, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.86% | 43,029,670 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 16,702,390 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 5,598,475 |
| Oct 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 3,560,956 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,197,920 |
| Oct 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 7,744,912 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 6,187,399 |
| Oct 5, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.62% | 9,304,009 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6,611,965 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 3,709,512 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 12,096,020 |
| Sep 29, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 4,419,325 |
| Sep 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 11,782,520 |
| Sep 25, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 5,679,602 |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 6,349,097 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.23% | 8,177,394 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.61% | 5,982,658 |
| Sep 21, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.80% | 13,337,120 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 5,313,273 |
| Sep 17, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,121,166 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 9,096,242 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.29% | 12,813,460 |
| Sep 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.17% | 8,354,472 |
| Sep 11, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.29% | 7,981,856 |
| Sep 10, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.59% | 6,677,007 |
| Sep 9, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | 13,628,440 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.84% | 21,844,800 |
| Sep 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.12% | 19,934,330 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 21,732,240 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 15,535,870 |
| Sep 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.85% | 22,526,660 |
| Aug 31, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 62,044,460 |
| Aug 28, 2025 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 8.19% | 217,200,000 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.79% | 29,459,380 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.27% | 46,811,680 |
| Aug 25, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.04% | 50,936,260 |
| Aug 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 5,947,227 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,938,434 |
| Aug 20, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | 7,965,799 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.48% | 8,862,373 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | 11,972,130 |
| Aug 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.20% | 14,095,490 |
| Aug 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 7,797,061 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 7,016,768 |