ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 40.990 | 41.700 | 40.650 | 40.890 | 40.890 | 331,246 |
| 2024-07-29 | 39.840 | 41.930 | 39.840 | 40.990 | 40.990 | 726,159 |
| 2024-07-28 | 39.920 | 40.450 | 39.600 | 39.840 | 39.840 | 204,206 |
| 2024-07-24 | 40.680 | 40.920 | 39.900 | 39.920 | 39.920 | 249,084 |
| 2024-07-23 | 40.650 | 41.180 | 40.610 | 40.680 | 40.680 | 201,049 |
| 2024-07-22 | 40.510 | 41.800 | 40.510 | 40.650 | 40.650 | 425,310 |
| 2024-07-21 | 40.420 | 41.250 | 40.420 | 40.510 | 40.510 | 267,090 |
| 2024-07-18 | 40.300 | 41.250 | 40.300 | 40.420 | 40.420 | 242,450 |
| 2024-07-17 | 39.970 | 40.600 | 39.900 | 40.300 | 40.300 | 219,727 |
| 2024-07-16 | 40.260 | 40.890 | 39.820 | 39.970 | 39.970 | 150,688 |
| 2024-07-15 | 40.100 | 41.150 | 40.010 | 40.260 | 40.260 | 162,033 |
| 2024-07-14 | 40.410 | 41.300 | 40.000 | 40.100 | 40.100 | 211,311 |
| 2024-07-10 | 39.810 | 41.340 | 39.810 | 40.410 | 40.410 | 408,515 |
| 2024-07-09 | 39.770 | 40.800 | 39.770 | 39.810 | 39.810 | 338,992 |
| 2024-07-08 | 41.800 | 42.400 | 39.770 | 39.770 | 39.770 | 988,014 |
| 2024-07-07 | 38.370 | 42.000 | 38.370 | 41.800 | 41.800 | 1,831,941 |
| 2024-07-04 | 38.750 | 39.170 | 38.200 | 38.370 | 38.370 | 146,110 |
| 2024-07-03 | 38.620 | 39.550 | 38.620 | 38.750 | 38.750 | 142,298 |
| 2024-07-02 | 38.760 | 39.380 | 38.600 | 38.620 | 38.620 | 167,761 |
| 2024-07-01 | 38.520 | 39.400 | 38.520 | 38.760 | 38.760 | 240,389 |
| 2024-06-27 | 39.200 | 39.450 | 38.480 | 38.520 | 38.520 | 153,675 |
| 2024-06-26 | 38.860 | 39.900 | 38.610 | 39.200 | 39.200 | 423,098 |
| 2024-06-25 | 37.850 | 38.860 | 37.770 | 38.860 | 38.860 | 186,485 |
| 2024-06-24 | 37.600 | 38.380 | 37.600 | 37.850 | 37.850 | 396,171 |
| 2024-06-23 | 37.020 | 37.800 | 36.930 | 37.600 | 37.600 | 429,725 |
| 2024-06-13 | 37.620 | 38.120 | 36.900 | 37.020 | 37.020 | 245,977 |
| 2024-06-12 | 36.720 | 38.460 | 36.660 | 37.620 | 37.620 | 249,941 |
| 2024-06-11 | 37.000 | 37.880 | 36.670 | 36.720 | 36.720 | 173,353 |
| 2024-06-10 | 36.920 | 37.300 | 36.500 | 37.000 | 37.000 | 67,310 |
| 2024-06-09 | 37.780 | 38.680 | 36.500 | 36.920 | 36.920 | 132,881 |
| 2024-06-06 | 38.220 | 39.180 | 37.670 | 37.780 | 37.780 | 116,864 |
| 2024-06-05 | 39.550 | 39.990 | 36.660 | 38.220 | 38.220 | 220,935 |
| 2024-06-04 | 39.300 | 40.440 | 38.900 | 39.550 | 39.550 | 131,903 |
| 2024-06-03 | 38.830 | 39.410 | 38.700 | 39.300 | 39.300 | 141,919 |
| 2024-06-02 | 39.260 | 40.270 | 38.680 | 38.830 | 38.830 | 114,037 |
| 2024-05-30 | 39.980 | 40.370 | 39.120 | 39.260 | 39.260 | 172,719 |
| 2024-05-29 | 40.500 | 41.200 | 39.900 | 39.980 | 39.980 | 186,264 |
| 2024-05-28 | 41.290 | 41.290 | 40.000 | 40.500 | 40.500 | 172,909 |
| 2024-05-27 | 41.110 | 42.000 | 40.500 | 41.290 | 41.290 | 279,358 |
| 2024-05-26 | 40.060 | 41.450 | 40.010 | 41.110 | 41.110 | 225,027 |
| 2024-05-23 | 40.600 | 41.000 | 40.000 | 40.060 | 40.060 | 146,607 |
| 2024-05-22 | 40.670 | 41.950 | 40.000 | 40.600 | 40.600 | 242,052 |
| 2024-05-21 | 41.950 | 42.440 | 40.010 | 40.670 | 40.670 | 233,271 |
| 2024-05-20 | 41.000 | 43.790 | 41.000 | 41.950 | 41.950 | 736,049 |
| 2024-05-19 | 38.760 | 41.600 | 38.760 | 41.000 | 41.000 | 782,257 |
| 2024-05-16 | 36.180 | 38.900 | 36.000 | 38.760 | 38.760 | 390,138 |
| 2024-05-15 | 36.480 | 36.800 | 36.000 | 36.180 | 36.180 | 221,237 |
| 2024-05-14 | 37.720 | 38.400 | 35.650 | 36.480 | 36.480 | 371,555 |
| 2024-05-13 | 37.110 | 37.900 | 35.040 | 37.720 | 37.720 | 460,562 |
| 2024-05-12 | 40.330 | 40.770 | 37.000 | 37.110 | 37.110 | 425,594 |
| 2024-05-09 | 40.990 | 41.060 | 39.850 | 40.330 | 40.330 | 452,152 |
| 2024-05-08 | 40.870 | 41.690 | 39.120 | 40.990 | 40.990 | 1,063,240 |
| 2024-05-07 | 35.650 | 41.400 | 35.650 | 40.870 | 40.870 | 2,223,168 |
| 2024-05-02 | 34.980 | 36.190 | 34.500 | 35.650 | 35.650 | 581,243 |
| 2024-05-01 | 34.980 | 35.520 | 34.980 | 35.520 | 35.520 | 1,036,647 |
| 2024-04-30 | 38.330 | 38.840 | 34.700 | 34.980 | 34.980 | 370,348 |
| 2024-04-29 | 36.880 | 38.500 | 36.550 | 38.330 | 38.330 | 600,825 |
| 2024-04-28 | 39.610 | 40.490 | 36.800 | 36.880 | 36.880 | 374,277 |
| 2024-04-24 | 40.020 | 40.640 | 38.100 | 39.610 | 39.610 | 425,434 |
| 2024-04-23 | 43.330 | 44.000 | 39.820 | 40.020 | 40.020 | 537,182 |
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.