Speed Medical Co (EGX:SPMD)
0.3220
0.00 (0.00%)
At close: Oct 2, 2025
Speed Medical Co Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.30% | 4,187,253 |
Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 9,989,970 |
Aug 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.30% | 5,493,698 |
Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 7,571,064 |
Aug 6, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.58% | 13,633,230 |
Aug 5, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.18% | 21,481,480 |
Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 9,485,011 |
Aug 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 4,453,784 |
Jul 31, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 6,060,590 |
Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.18% | 8,532,083 |
Jul 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 8,850,510 |
Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | 9,497,097 |
Jul 27, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.29% | 6,088,888 |
Jul 23, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.29% | 10,394,840 |