Skip to main content
Speed Medical Co (EGX:SPMD)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.365
+0.017 (4.89%)
At close: Dec 4, 2025

Speed Medical Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.380.350.370.374.89%83,717,860
Dec 3, 20250.350.350.350.350.35-0.29%14,741,570
Dec 2, 20250.340.360.340.350.352.35%25,094,480
Dec 1, 20250.340.350.340.340.34-9,498,084
Nov 30, 20250.340.350.340.340.34-8,645,776
Nov 27, 20250.340.350.340.340.34-13,026,740
Nov 26, 20250.340.350.340.340.34-10,031,320
Nov 25, 20250.360.360.340.340.34-4.48%29,996,580
Nov 24, 20250.360.370.360.360.36-0.83%25,149,030
Nov 23, 20250.350.370.350.360.363.15%47,214,700
Nov 20, 20250.350.360.350.350.35-28,130,550
Nov 19, 20250.340.360.340.350.354.18%89,855,280
Nov 18, 20250.340.340.330.340.34-0.59%20,886,700
Nov 17, 20250.340.340.340.340.340.30%9,434,865
Nov 16, 20250.330.340.330.340.340.60%13,198,180
Nov 13, 20250.330.340.330.330.33-25,722,070
Nov 12, 20250.340.340.330.330.33-0.60%8,651,258
Nov 11, 20250.340.340.340.340.34-1.18%12,680,070
Nov 10, 20250.350.350.340.340.34-1.45%16,053,610
Nov 9, 20250.330.350.330.350.353.60%13,166,590
Nov 6, 20250.330.340.330.330.33-6,122,062
Nov 5, 20250.330.340.330.330.33-0.30%6,723,138
Nov 4, 20250.340.340.330.330.33-0.89%11,498,340
Nov 3, 20250.340.340.340.340.34-0.59%4,761,414
Nov 2, 20250.340.340.340.340.34-0.59%6,453,956
Oct 30, 20250.340.350.340.340.34-0.29%12,208,550
Oct 29, 20250.340.350.340.340.340.59%12,875,860
Oct 28, 20250.340.350.340.340.34-0.58%9,169,859
Oct 27, 20250.340.350.340.340.340.29%5,869,053
Oct 26, 20250.340.350.340.340.34-0.58%14,981,880
Oct 23, 20250.350.350.340.340.34-0.58%7,034,915
Oct 22, 20250.340.350.340.350.350.58%5,560,599
Oct 21, 20250.340.350.340.340.34-7,777,695
Oct 20, 20250.350.350.340.340.34-2.00%19,605,260
Oct 19, 20250.340.350.340.350.352.94%51,024,550
Oct 16, 20250.350.350.340.340.34-1.45%19,752,730
Oct 15, 20250.330.350.330.350.354.86%43,029,670
Oct 14, 20250.320.330.320.330.331.54%16,702,390
Oct 13, 20250.320.330.320.320.320.31%5,598,475
Oct 12, 20250.320.320.320.320.320.31%3,560,956
Oct 8, 20250.320.320.320.320.32-10,197,920
Oct 7, 20250.320.330.320.320.32-0.31%7,744,912
Oct 6, 20250.320.330.320.320.32-0.31%6,187,399
Oct 5, 20250.320.330.320.320.320.62%9,304,009
Oct 2, 20250.320.320.320.320.32-6,611,965
Oct 1, 20250.320.320.320.320.320.31%3,709,512
Sep 30, 20250.320.320.320.320.32-0.31%12,096,020
Sep 29, 20250.320.330.320.320.32-0.31%4,419,325
Sep 28, 20250.320.330.320.320.320.31%11,782,520
Sep 25, 20250.320.330.320.320.32-5,679,602
Sep 24, 20250.320.320.320.320.320.31%6,349,097
Sep 23, 20250.330.330.320.320.32-1.23%8,177,394
Sep 22, 20250.330.330.320.330.33-0.61%5,982,658
Sep 21, 20250.330.340.330.330.33-1.80%13,337,120
Sep 18, 20250.340.340.330.330.33-0.60%5,313,273
Sep 17, 20250.340.340.330.340.34-5,121,166
Sep 16, 20250.340.340.330.340.34-1.47%9,096,242
Sep 15, 20250.340.340.330.340.340.29%12,813,460
Sep 14, 20250.340.350.340.340.34-1.17%8,354,472
Sep 11, 20250.340.350.340.340.340.29%7,981,856
Sep 10, 20250.340.350.340.340.340.59%6,677,007
Sep 9, 20250.340.350.340.340.34-0.58%13,628,440
Sep 8, 20250.350.350.340.340.34-2.84%21,844,800
Sep 7, 20250.360.360.350.350.35-1.12%19,934,330
Sep 3, 20250.360.360.350.360.36-21,732,240
Sep 2, 20250.360.360.360.360.36-0.56%15,535,870
Sep 1, 20250.360.370.360.360.360.85%22,526,660
Aug 31, 20250.370.380.360.360.36-4.05%62,044,460
Aug 28, 20250.340.390.340.370.378.19%217,200,000
Aug 27, 20250.340.350.340.340.341.79%29,459,380
Aug 26, 20250.350.350.340.340.34-4.27%46,811,680
Aug 25, 20250.330.360.330.350.356.04%50,936,260
Aug 24, 20250.330.330.330.330.33-0.30%5,947,227
Aug 21, 20250.330.330.330.330.33-4,938,434
Aug 20, 20250.330.340.330.330.33-0.30%7,965,799
Aug 19, 20250.340.340.330.330.33-1.48%8,862,373
Aug 18, 20250.340.340.340.340.340.60%11,972,130
Aug 17, 20250.330.340.330.340.341.20%14,095,490
Aug 14, 20250.330.340.330.330.33-0.60%7,797,061
Aug 13, 20250.340.340.330.330.33-0.60%7,016,768
Aug 12, 20250.340.340.340.340.34-0.30%4,187,253
Aug 11, 20250.340.340.340.340.34-9,989,970
Aug 10, 20250.340.340.340.340.34-0.30%5,493,698
Aug 7, 20250.340.340.340.340.34-0.59%7,571,064
Aug 6, 20250.340.350.340.340.34-0.58%13,633,230
Aug 5, 20250.340.350.340.340.341.18%21,481,480
Aug 4, 20250.340.340.340.340.340.30%9,485,011
Aug 3, 20250.340.340.330.340.340.60%4,453,784
Jul 31, 20250.330.340.330.340.340.30%6,060,590
Jul 30, 20250.340.340.330.330.33-1.18%8,532,083
Jul 29, 20250.340.340.340.340.34-0.59%8,850,510
Jul 28, 20250.340.340.340.340.34-0.58%9,497,097
Jul 27, 20250.340.350.340.340.340.29%6,088,888
Jul 23, 20250.340.350.340.340.34-0.29%10,394,840
Jul 22, 20250.340.340.340.340.340.29%5,071,458
Jul 21, 20250.350.350.340.340.34-1.16%14,692,750
Jul 20, 20250.350.350.350.350.35-11,275,760
Jul 17, 20250.340.350.340.350.351.47%12,349,350
Jul 16, 20250.350.350.340.340.34-1.45%16,396,810
Jul 15, 20250.350.350.340.350.35-24,802,470