ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 11.840 | 12.500 | 11.840 | 12.090 | 12.090 | 1,701,440 |
| 2023-01-24 | 10.890 | 11.850 | 10.890 | 11.840 | 11.840 | 2,172,155 |
| 2023-01-23 | 11.230 | 11.600 | 10.700 | 10.890 | 10.890 | 1,086,507 |
| 2023-01-22 | 11.690 | 12.000 | 11.010 | 11.230 | 11.230 | 985,836 |
| 2023-01-19 | 11.790 | 12.500 | 11.600 | 11.690 | 11.690 | 2,304,510 |
| 2023-01-18 | 11.430 | 12.770 | 11.430 | 11.790 | 11.790 | 3,271,086 |
| 2023-01-17 | 9.530 | 11.430 | 9.530 | 11.430 | 11.430 | 3,467,001 |
| 2023-01-16 | 8.970 | 9.760 | 8.970 | 9.530 | 9.530 | 1,048,167 |
| 2023-01-15 | 8.860 | 9.120 | 8.810 | 8.970 | 8.970 | 240,997 |
| 2023-01-12 | 8.840 | 9.010 | 8.700 | 8.860 | 8.860 | 132,693 |
| 2023-01-11 | 8.800 | 9.240 | 8.700 | 8.840 | 8.840 | 417,353 |
| 2023-01-10 | 8.990 | 9.060 | 8.790 | 8.800 | 8.800 | 153,063 |
| 2023-01-09 | 9.060 | 9.300 | 8.930 | 8.990 | 8.990 | 531,614 |
| 2023-01-05 | 8.980 | 9.220 | 8.980 | 9.060 | 9.060 | 321,281 |
| 2023-01-04 | 9.070 | 9.220 | 8.600 | 8.980 | 8.980 | 283,748 |
| 2023-01-03 | 8.940 | 9.190 | 8.940 | 9.070 | 9.070 | 239,116 |
| 2023-01-02 | 8.700 | 9.000 | 8.700 | 8.940 | 8.940 | 222,883 |
| 2022-12-29 | 8.770 | 8.860 | 8.680 | 8.700 | 8.700 | 108,038 |
| 2022-12-28 | 8.660 | 8.910 | 8.640 | 8.770 | 8.770 | 109,427 |
| 2022-12-27 | 8.730 | 8.900 | 8.620 | 8.660 | 8.660 | 128,225 |
| 2022-12-26 | 8.590 | 8.830 | 8.570 | 8.730 | 8.730 | 148,870 |
| 2022-12-25 | 8.910 | 8.970 | 8.570 | 8.590 | 8.590 | 370,805 |
| 2022-12-22 | 9.370 | 9.600 | 8.650 | 8.910 | 8.910 | 557,616 |
| 2022-12-21 | 9.110 | 9.510 | 9.000 | 9.370 | 9.370 | 714,094 |
| 2022-12-20 | 8.710 | 9.380 | 8.710 | 9.110 | 9.110 | 1,555,341 |
| 2022-12-19 | 8.540 | 8.780 | 8.480 | 8.710 | 8.710 | 322,511 |
| 2022-12-18 | 8.770 | 9.100 | 8.500 | 8.540 | 8.540 | 582,421 |
| 2022-12-15 | 9.040 | 9.350 | 8.700 | 8.770 | 8.770 | 375,662 |
| 2022-12-14 | 8.930 | 9.240 | 8.850 | 9.040 | 9.040 | 625,518 |
| 2022-12-13 | 8.490 | 9.150 | 8.490 | 8.930 | 8.930 | 881,892 |
| 2022-12-12 | 8.680 | 8.680 | 8.230 | 8.490 | 8.490 | 253,928 |
| 2022-12-11 | 8.670 | 8.930 | 8.540 | 8.700 | 8.700 | 356,916 |
| 2022-12-08 | 8.680 | 8.850 | 8.650 | 8.670 | 8.670 | 251,682 |
| 2022-12-07 | 8.520 | 9.000 | 8.520 | 8.680 | 8.680 | 443,928 |
| 2022-12-06 | 8.490 | 8.640 | 8.410 | 8.520 | 8.520 | 340,667 |
| 2022-12-05 | 8.740 | 9.080 | 8.410 | 8.490 | 8.490 | 999,872 |
| 2022-12-04 | 8.300 | 8.980 | 8.300 | 8.740 | 8.740 | 1,677,623 |
| 2022-12-01 | 8.050 | 8.390 | 8.050 | 8.300 | 8.300 | 504,863 |
| 2022-11-30 | 8.090 | 8.170 | 8.000 | 8.050 | 8.050 | 401,664 |
| 2022-11-29 | 8.000 | 8.150 | 8.000 | 8.090 | 8.090 | 374,827 |
| 2022-11-28 | 7.990 | 8.160 | 7.950 | 8.000 | 8.000 | 483,874 |
| 2022-11-27 | 7.700 | 8.100 | 7.700 | 7.990 | 7.990 | 1,120,791 |
| 2022-11-24 | 7.630 | 7.770 | 7.610 | 7.700 | 7.700 | 139,901 |
| 2022-11-23 | 7.550 | 7.820 | 7.520 | 7.630 | 7.630 | 364,375 |
| 2022-11-22 | 7.500 | 7.580 | 7.490 | 7.550 | 7.550 | 78,540 |
| 2022-11-21 | 7.520 | 7.600 | 7.400 | 7.500 | 7.500 | 76,195 |
| 2022-11-20 | 7.600 | 7.750 | 7.350 | 7.520 | 7.520 | 261,858 |
| 2022-11-17 | 7.550 | 7.880 | 7.550 | 7.600 | 7.600 | 522,209 |
| 2022-11-16 | 7.500 | 7.730 | 7.470 | 7.550 | 7.550 | 409,613 |
| 2022-11-15 | 7.440 | 7.590 | 7.330 | 7.500 | 7.500 | 136,425 |
| 2022-11-14 | 7.480 | 7.620 | 7.350 | 7.440 | 7.440 | 272,458 |
| 2022-11-13 | 7.180 | 7.560 | 7.160 | 7.480 | 7.480 | 754,810 |
| 2022-11-10 | 6.990 | 7.200 | 6.990 | 7.180 | 7.180 | 104,760 |
| 2022-11-09 | 7.150 | 7.270 | 6.950 | 6.990 | 6.990 | 206,595 |
| 2022-11-08 | 7.000 | 7.330 | 7.000 | 7.150 | 7.150 | 216,345 |
| 2022-11-07 | 7.000 | 7.120 | 6.950 | 7.000 | 7.000 | 90,675 |
| 2022-11-06 | 7.000 | 7.150 | 6.960 | 7.000 | 7.000 | 64,930 |
| 2022-11-03 | 7.090 | 7.100 | 6.960 | 7.000 | 7.000 | 87,418 |
| 2022-11-02 | 7.110 | 7.330 | 7.070 | 7.090 | 7.090 | 139,337 |
| 2022-11-01 | 7.080 | 7.210 | 7.080 | 7.110 | 7.110 | 59,660 |
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.