ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 6.150 | 6.690 | 6.150 | 6.150 | 6.150 | 32,842 |
| 2022-04-27 | 6.150 | 6.670 | 6.150 | 6.150 | 6.150 | 10,918 |
| 2022-04-26 | 6.150 | 6.510 | 6.150 | 6.150 | 6.150 | 24,131 |
| 2022-04-21 | 6.150 | 6.700 | 6.150 | 6.150 | 6.150 | 32,891 |
| 2022-04-20 | 6.150 | 6.580 | 6.150 | 6.150 | 6.150 | 27,892 |
| 2022-04-19 | 6.150 | 6.450 | 6.060 | 6.150 | 6.150 | 25,918 |
| 2022-04-18 | 6.130 | 6.280 | 5.820 | 6.150 | 6.150 | 60,526 |
| 2022-04-17 | 6.680 | 6.680 | 6.000 | 6.130 | 6.130 | 74,087 |
| 2022-04-14 | 6.680 | 6.680 | 6.310 | 6.680 | 6.680 | 41,671 |
| 2022-04-13 | 6.840 | 6.840 | 6.610 | 6.680 | 6.680 | 123,009 |
| 2022-04-12 | 6.910 | 7.070 | 6.750 | 6.840 | 6.840 | 78,690 |
| 2022-04-11 | 7.020 | 7.020 | 6.900 | 6.910 | 6.910 | 56,478 |
| 2022-04-10 | 7.270 | 7.270 | 7.000 | 7.020 | 7.020 | 60,432 |
| 2022-04-07 | 7.470 | 7.470 | 7.220 | 7.270 | 7.270 | 47,701 |
| 2022-04-06 | 7.430 | 7.630 | 7.400 | 7.470 | 7.470 | 43,089 |
| 2022-04-05 | 7.580 | 7.580 | 7.400 | 7.430 | 7.430 | 40,538 |
| 2022-04-04 | 7.580 | 7.700 | 7.440 | 7.580 | 7.580 | 47,958 |
| 2022-04-03 | 7.540 | 7.740 | 7.540 | 7.580 | 7.580 | 45,922 |
| 2022-03-31 | 7.470 | 7.650 | 7.360 | 7.540 | 7.540 | 137,597 |
| 2022-03-30 | 7.330 | 7.600 | 7.330 | 7.470 | 7.470 | 184,878 |
| 2022-03-29 | 7.210 | 7.770 | 6.930 | 7.330 | 7.330 | 160,213 |
| 2022-03-28 | 7.130 | 7.270 | 7.130 | 7.210 | 7.210 | 380,741 |
| 2022-03-27 | 7.200 | 7.280 | 7.100 | 7.130 | 7.130 | 115,124 |
| 2022-03-24 | 7.200 | 7.400 | 7.140 | 7.200 | 7.200 | 222,745 |
| 2022-03-23 | 7.420 | 7.420 | 7.100 | 7.200 | 7.200 | 223,450 |
| 2022-03-22 | 7.260 | 7.570 | 7.210 | 7.420 | 7.420 | 242,499 |
| 2022-03-21 | 6.740 | 7.580 | 6.720 | 7.260 | 7.260 | 580,435 |
| 2022-03-20 | 6.690 | 6.810 | 6.660 | 6.740 | 6.740 | 76,309 |
| 2022-03-17 | 6.680 | 6.830 | 6.650 | 6.690 | 6.690 | 168,342 |
| 2022-03-16 | 6.270 | 6.780 | 6.270 | 6.680 | 6.680 | 405,059 |
| 2022-03-15 | 6.230 | 6.310 | 6.160 | 6.270 | 6.270 | 110,847 |
| 2022-03-14 | 6.190 | 6.340 | 6.150 | 6.230 | 6.230 | 117,818 |
| 2022-03-13 | 6.350 | 6.500 | 6.140 | 6.190 | 6.190 | 99,020 |
| 2022-03-10 | 6.540 | 6.700 | 6.260 | 6.350 | 6.350 | 311,447 |
| 2022-03-09 | 6.510 | 6.850 | 6.460 | 6.540 | 6.540 | 257,737 |
| 2022-03-08 | 6.170 | 6.760 | 6.090 | 6.510 | 6.510 | 292,910 |
| 2022-03-07 | 6.320 | 6.460 | 6.160 | 6.170 | 6.170 | 112,862 |
| 2022-03-06 | 6.220 | 6.350 | 6.110 | 6.320 | 6.320 | 104,032 |
| 2022-03-03 | 6.160 | 6.300 | 6.160 | 6.220 | 6.220 | 86,286 |
| 2022-03-02 | 6.160 | 6.250 | 6.050 | 6.160 | 6.160 | 43,787 |
| 2022-03-01 | 5.930 | 6.270 | 5.930 | 6.160 | 6.160 | 101,620 |
| 2022-02-28 | 6.110 | 6.110 | 5.920 | 5.930 | 5.930 | 82,823 |
| 2022-02-27 | 5.780 | 6.140 | 5.780 | 6.110 | 6.110 | 126,544 |
| 2022-02-24 | 6.430 | 6.430 | 5.710 | 5.780 | 5.780 | 284,018 |
| 2022-02-23 | 6.470 | 6.650 | 6.350 | 6.430 | 6.430 | 135,052 |
| 2022-02-22 | 6.700 | 6.700 | 6.200 | 6.470 | 6.470 | 240,901 |
| 2022-02-21 | 6.700 | 6.750 | 6.670 | 6.700 | 6.700 | 30,243 |
| 2022-02-20 | 6.800 | 6.980 | 6.670 | 6.700 | 6.700 | 90,565 |
| 2022-02-17 | 6.880 | 6.940 | 6.790 | 6.800 | 6.800 | 45,215 |
| 2022-02-16 | 6.760 | 7.000 | 6.760 | 6.880 | 6.880 | 76,014 |
| 2022-02-15 | 6.660 | 6.960 | 6.660 | 6.760 | 6.760 | 83,723 |
| 2022-02-14 | 6.850 | 6.900 | 6.600 | 6.660 | 6.660 | 139,073 |
| 2022-02-13 | 7.400 | 7.400 | 6.800 | 6.850 | 6.850 | 224,732 |
| 2022-02-10 | 7.550 | 7.600 | 7.360 | 7.400 | 7.400 | 110,869 |
| 2022-02-09 | 7.570 | 7.710 | 7.540 | 7.550 | 7.550 | 243,993 |
| 2022-02-08 | 7.550 | 7.640 | 7.500 | 7.570 | 7.570 | 258,325 |
| 2022-02-07 | 7.670 | 7.780 | 7.550 | 7.550 | 7.550 | 128,755 |
| 2022-02-06 | 7.450 | 7.800 | 7.440 | 7.670 | 7.670 | 278,159 |
| 2022-02-03 | 7.480 | 7.560 | 7.410 | 7.450 | 7.450 | 70,732 |
| 2022-02-02 | 7.420 | 7.660 | 7.420 | 7.480 | 7.480 | 186,806 |
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.