Skip to main content
Speed Medical Co (EGX:SPMD)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.390
+0.023 (6.27%)
At close: Apr 28, 2026

Speed Medical Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.350.370.350.370.373.67%36,074,120
Apr 26, 20260.350.360.350.350.350.28%17,667,310
Apr 23, 20260.350.360.350.350.35-22,920,150
Apr 22, 20260.360.360.350.350.35-1.40%17,481,430
Apr 21, 20260.340.370.340.360.364.37%121,246,200
Apr 20, 20260.340.350.340.340.340.29%28,309,930
Apr 19, 20260.340.350.340.340.340.29%19,408,320
Apr 16, 20260.340.340.340.340.340.29%9,342,826
Apr 15, 20260.340.340.340.340.340.29%15,413,130
Apr 14, 20260.340.340.340.340.340.59%6,855,034
Apr 9, 20260.340.350.340.340.340.30%29,981,010
Apr 8, 20260.330.340.330.340.340.90%10,094,160
Apr 7, 20260.330.340.330.330.330.60%8,002,890
Apr 6, 20260.330.340.330.330.33-0.30%6,466,383
Apr 5, 20260.330.330.330.330.33-5,558,946
Apr 2, 20260.330.340.330.330.33-0.30%8,822,339
Apr 1, 20260.330.330.330.330.330.91%2,898,179
Mar 31, 20260.330.340.330.330.33-5,690,003
Mar 30, 20260.330.340.330.330.33-1.20%11,294,350
Mar 29, 20260.340.340.330.330.33-1.18%9,023,353
Mar 26, 20260.340.340.340.340.34-10,597,380
Mar 25, 20260.340.340.340.340.340.90%3,943,076
Mar 24, 20260.340.340.340.340.34-4,744,117
Mar 18, 20260.340.340.340.340.34-0.59%7,877,793
Mar 17, 20260.330.340.330.340.340.90%1,728,257
Mar 16, 20260.340.340.330.330.33-0.60%2,881,398
Mar 15, 20260.340.340.340.340.34-1.18%5,532,164
Mar 12, 20260.340.340.340.340.34-6,181,359
Mar 11, 20260.340.350.340.340.340.29%10,316,320
Mar 10, 20260.340.340.340.340.340.30%5,923,708
Mar 9, 20260.340.340.340.340.34-0.29%3,657,448
Mar 8, 20260.330.340.330.340.342.73%16,258,790
Mar 5, 20260.330.340.330.330.330.30%8,934,374
Mar 4, 20260.320.330.320.330.331.54%5,540,100
Mar 3, 20260.330.330.320.320.32-0.31%9,832,108
Mar 2, 20260.330.330.320.330.33-0.31%7,283,440
Mar 1, 20260.340.330.300.330.33-4.68%14,105,490
Feb 26, 20260.340.340.340.340.340.88%5,574,345
Feb 25, 20260.350.350.340.340.34-1.74%5,734,002
Feb 24, 20260.350.350.340.350.35-1.43%9,140,655
Feb 23, 20260.340.360.340.350.352.04%9,115,627
Feb 22, 20260.360.360.340.340.34-3.38%15,796,780
Feb 19, 20260.360.370.350.360.36-2.20%20,589,850
Feb 18, 20260.370.370.360.360.36-0.55%27,328,850
Feb 17, 20260.370.370.360.370.37-1.35%14,382,210
Feb 16, 20260.370.380.360.370.37-0.54%27,908,890
Feb 15, 20260.370.380.370.370.37-30,513,000
Feb 12, 20260.360.380.360.370.374.20%64,143,940
Feb 11, 20260.360.360.360.360.36-0.83%6,894,110
Feb 10, 20260.360.370.360.360.360.84%16,175,260
Feb 9, 20260.360.360.360.360.36-0.83%6,795,381
Feb 8, 20260.360.370.360.360.36-0.28%13,173,550
Feb 5, 20260.360.370.360.360.36-0.82%14,334,350
Feb 4, 20260.360.370.360.360.361.11%17,435,920
Feb 3, 20260.360.360.360.360.360.56%15,591,260
Feb 2, 20260.360.360.350.360.360.28%10,533,260
Feb 1, 20260.340.360.340.360.364.08%13,798,170
Jan 28, 20260.350.350.340.340.34-0.87%12,825,730
Jan 27, 20260.350.350.350.350.35-0.57%9,718,331
Jan 26, 20260.350.360.350.350.35-1.42%12,875,690
Jan 25, 20260.360.360.350.350.35-1.67%7,844,809
Jan 22, 20260.360.370.360.360.360.84%18,057,570
Jan 21, 20260.350.370.350.360.362.59%52,881,020
Jan 20, 20260.350.360.350.350.35-1.42%10,588,070
Jan 19, 20260.350.360.350.350.350.57%8,424,649
Jan 18, 20260.340.350.350.350.352.04%9,316,581
Jan 15, 20260.340.350.340.340.34-0.29%10,098,130
Jan 14, 20260.360.360.340.340.34-3.91%21,532,380
Jan 13, 20260.370.370.360.360.36-2.45%13,689,110
Jan 12, 20260.370.380.370.370.37-1.87%20,462,890
Jan 11, 20260.370.380.370.370.370.81%17,458,750
Jan 8, 20260.370.380.370.370.371.37%42,385,800
Jan 6, 20260.370.370.360.370.370.27%9,057,278
Jan 5, 20260.370.370.360.370.37-1.35%15,807,390
Jan 4, 20260.370.380.370.370.37-0.80%22,631,750
Dec 31, 20250.380.390.370.370.37-2.86%45,369,510
Dec 30, 20250.370.400.370.380.384.07%151,567,300
Dec 29, 20250.350.370.350.370.374.83%25,252,240
Dec 28, 20250.350.350.350.350.351.15%7,216,607
Dec 25, 20250.350.350.350.350.35-6,279,801
Dec 24, 20250.350.350.350.350.35-0.85%13,863,100
Dec 23, 20250.360.360.350.350.35-1.68%15,894,010
Dec 22, 20250.360.360.360.360.36-0.28%7,230,459
Dec 21, 20250.360.370.360.360.36-0.28%8,410,506
Dec 18, 20250.350.360.350.360.361.41%13,222,080
Dec 17, 20250.360.360.350.350.35-1.12%7,927,343
Dec 16, 20250.360.360.360.360.36-1.10%12,457,370
Dec 15, 20250.360.370.360.360.360.56%8,634,625
Dec 14, 20250.360.360.360.360.361.12%8,083,435
Dec 11, 20250.360.370.360.360.36-0.84%20,176,910
Dec 10, 20250.360.370.350.360.36-0.83%21,673,530
Dec 9, 20250.370.370.360.360.36-1.63%17,596,530
Dec 8, 20250.370.370.370.370.370.55%17,810,580
Dec 7, 20250.370.380.370.370.370.27%64,085,810
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