ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.020 | 7.160 | 6.990 | 7.080 | 7.080 | 54,027 |
| 2022-10-30 | 7.040 | 7.280 | 6.920 | 7.020 | 7.020 | 95,869 |
| 2022-10-27 | 7.150 | 7.390 | 6.810 | 7.040 | 7.040 | 219,847 |
| 2022-10-26 | 7.100 | 7.350 | 7.080 | 7.150 | 7.150 | 92,859 |
| 2022-10-25 | 7.280 | 7.400 | 7.070 | 7.100 | 7.100 | 211,805 |
| 2022-10-24 | 7.430 | 7.520 | 7.130 | 7.280 | 7.280 | 264,935 |
| 2022-10-23 | 7.480 | 7.700 | 7.360 | 7.430 | 7.430 | 437,661 |
| 2022-10-20 | 7.080 | 7.640 | 7.080 | 7.480 | 7.480 | 604,777 |
| 2022-10-19 | 6.890 | 7.300 | 6.890 | 7.080 | 7.080 | 517,536 |
| 2022-10-18 | 6.890 | 6.940 | 6.800 | 6.890 | 6.890 | 29,970 |
| 2022-10-17 | 6.890 | 6.940 | 6.890 | 6.890 | 6.890 | 16,380 |
| 2022-10-16 | 6.660 | 7.000 | 6.660 | 6.890 | 6.890 | 64,298 |
| 2022-10-13 | 6.660 | 6.850 | 6.660 | 6.660 | 6.660 | 11,002 |
| 2022-10-12 | 6.850 | 6.940 | 6.550 | 6.660 | 6.660 | 51,122 |
| 2022-10-11 | 6.850 | 6.940 | 6.700 | 6.850 | 6.850 | 31,301 |
| 2022-10-10 | 6.980 | 7.040 | 6.810 | 6.850 | 6.850 | 51,195 |
| 2022-10-09 | 6.980 | 7.000 | 6.860 | 6.980 | 6.980 | 39,920 |
| 2022-10-05 | 6.940 | 7.150 | 6.900 | 6.980 | 6.980 | 138,504 |
| 2022-10-04 | 6.860 | 7.100 | 6.860 | 6.940 | 6.940 | 66,450 |
| 2022-10-03 | 7.090 | 7.090 | 6.800 | 6.860 | 6.860 | 70,441 |
| 2022-10-02 | 7.070 | 7.250 | 7.050 | 7.090 | 7.090 | 192,700 |
| 2022-09-29 | 7.000 | 7.170 | 7.000 | 7.070 | 7.070 | 76,590 |
| 2022-09-28 | 7.090 | 7.140 | 6.920 | 7.000 | 7.000 | 82,770 |
| 2022-09-27 | 7.100 | 7.280 | 7.080 | 7.090 | 7.090 | 79,688 |
| 2022-09-26 | 6.770 | 7.250 | 6.770 | 7.100 | 7.100 | 148,831 |
| 2022-09-25 | 6.770 | 7.000 | 6.700 | 6.770 | 6.770 | 147,551 |
| 2022-09-22 | 6.920 | 6.920 | 6.700 | 6.770 | 6.770 | 114,751 |
| 2022-09-21 | 6.920 | 7.040 | 6.770 | 6.920 | 6.920 | 20,150 |
| 2022-09-20 | 6.640 | 7.040 | 6.640 | 6.920 | 6.920 | 158,944 |
| 2022-09-19 | 6.640 | 6.950 | 6.510 | 6.640 | 6.640 | 28,801 |
| 2022-09-18 | 7.430 | 7.550 | 6.510 | 6.640 | 6.640 | 166,437 |
| 2022-09-15 | 7.450 | 7.500 | 7.300 | 7.430 | 7.430 | 91,003 |
| 2022-09-14 | 7.580 | 7.600 | 7.400 | 7.450 | 7.450 | 151,887 |
| 2022-09-13 | 7.650 | 7.780 | 7.570 | 7.580 | 7.580 | 157,264 |
| 2022-09-12 | 7.350 | 8.000 | 7.350 | 7.650 | 7.650 | 1,057,448 |
| 2022-09-11 | 7.260 | 7.470 | 7.260 | 7.350 | 7.350 | 124,562 |
| 2022-09-08 | 7.300 | 7.400 | 7.230 | 7.260 | 7.260 | 100,167 |
| 2022-09-07 | 7.290 | 7.500 | 7.290 | 7.300 | 7.300 | 388,061 |
| 2022-09-06 | 7.220 | 7.350 | 7.210 | 7.290 | 7.290 | 213,839 |
| 2022-09-05 | 6.850 | 7.240 | 6.850 | 7.220 | 7.220 | 209,291 |
| 2022-09-04 | 6.840 | 6.950 | 6.780 | 6.850 | 6.850 | 47,228 |
| 2022-09-01 | 6.900 | 6.990 | 6.830 | 6.840 | 6.840 | 47,266 |
| 2022-08-31 | 7.070 | 7.100 | 6.890 | 6.900 | 6.900 | 87,872 |
| 2022-08-30 | 6.910 | 7.130 | 6.910 | 7.070 | 7.070 | 67,274 |
| 2022-08-29 | 6.990 | 7.200 | 6.900 | 6.910 | 6.910 | 150,005 |
| 2022-08-28 | 7.070 | 7.100 | 6.920 | 6.990 | 6.990 | 49,187 |
| 2022-08-25 | 7.000 | 7.130 | 6.940 | 7.070 | 7.070 | 99,814 |
| 2022-08-24 | 7.160 | 7.280 | 6.960 | 7.000 | 7.000 | 170,822 |
| 2022-08-23 | 7.260 | 7.350 | 7.120 | 7.160 | 7.160 | 216,883 |
| 2022-08-22 | 7.270 | 7.400 | 7.180 | 7.260 | 7.260 | 271,778 |
| 2022-08-21 | 7.180 | 7.540 | 7.150 | 7.270 | 7.270 | 434,860 |
| 2022-08-18 | 7.270 | 7.400 | 7.120 | 7.180 | 7.180 | 263,652 |
| 2022-08-17 | 7.390 | 7.570 | 7.210 | 7.270 | 7.270 | 410,733 |
| 2022-08-16 | 7.000 | 7.670 | 6.900 | 7.390 | 7.390 | 1,303,650 |
| 2022-08-15 | 7.000 | 7.190 | 6.880 | 7.000 | 7.000 | 264,968 |
| 2022-08-14 | 6.670 | 7.100 | 6.670 | 7.000 | 7.000 | 408,973 |
| 2022-08-11 | 6.540 | 6.800 | 6.500 | 6.670 | 6.670 | 166,494 |
| 2022-08-10 | 6.600 | 6.800 | 6.530 | 6.540 | 6.540 | 88,896 |
| 2022-08-09 | 6.790 | 6.940 | 6.550 | 6.600 | 6.600 | 197,254 |
| 2022-08-08 | 6.770 | 7.100 | 6.740 | 6.790 | 6.790 | 498,403 |
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.