ASEC Company for Mining - ASCOM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	61.100	62.300	60.800	61.270	61.270	658,451
2026-07-21	60.500	63.480	60.500	61.100	61.100	986,008
2026-07-20	61.210	61.690	60.100	60.500	60.500	859,537
2026-07-19	62.500	63.960	60.770	61.210	61.210	1,017,904
2026-07-16	62.000	63.960	62.000	62.500	62.500	468,368
2026-07-15	61.800	63.190	61.300	62.000	62.000	665,045
2026-07-14	62.120	63.490	60.950	61.800	61.800	479,366
2026-07-13	62.210	64.470	61.800	62.120	62.120	1,008,616
2026-07-12	58.040	64.900	58.040	62.210	62.210	3,088,681
2026-07-09	57.610	58.440	57.250	58.040	58.040	449,778
2026-07-08	58.630	59.980	57.580	57.610	57.610	372,587
2026-07-07	59.200	59.790	58.520	58.630	58.630	488,274
2026-07-06	60.100	61.500	58.900	59.200	59.200	780,232
2026-07-05	59.210	61.480	59.210	60.100	60.100	685,891
2026-07-01	59.100	60.500	59.100	59.210	59.210	577,768
2026-06-30	58.000	60.890	58.000	59.100	59.100	751,686
2026-06-29	56.700	59.960	56.700	58.000	58.000	796,739
2026-06-28	60.310	61.770	56.290	56.700	56.700	831,805
2026-06-25	61.700	62.480	60.010	60.310	60.310	990,198
2026-06-24	63.010	65.490	59.640	61.700	61.700	2,620,226
2026-06-23	67.130	73.730	63.010	63.010	63.010	5,582,015
2026-06-22	59.110	70.930	59.110	67.130	67.130	5,016,452
2026-06-21	59.000	60.500	59.000	59.110	59.110	487,601
2026-06-17	58.730	61.600	58.730	59.000	59.000	836,372
2026-06-16	60.800	61.260	58.730	58.730	58.730	712,974
2026-06-15	60.700	64.700	60.600	60.800	60.800	2,073,794
2026-06-14	56.300	61.500	56.300	60.700	60.700	2,482,242
2026-06-11	54.950	56.800	54.120	56.300	56.300	757,303
2026-06-10	56.100	57.900	54.800	54.950	54.950	1,431,372
2026-06-09	55.150	57.280	55.150	56.100	56.100	1,323,085
2026-06-08	56.130	57.330	55.060	55.150	55.150	740,101
2026-06-07	55.000	58.000	54.070	56.130	56.130	1,486,743
2026-06-04	57.050	59.850	54.600	55.000	55.000	3,414,475
2026-06-03	50.000	58.990	49.720	57.050	57.050	4,719,108
2026-06-02	47.670	50.600	47.670	50.000	50.000	961,423
2026-06-01	47.490	48.250	47.490	47.670	47.670	141,183
2026-05-25	47.570	48.200	47.450	47.490	47.490	194,702
2026-05-24	47.320	48.500	47.320	47.570	47.570	276,044
2026-05-21	47.700	48.480	47.300	47.320	47.320	270,462
2026-05-20	48.020	49.900	47.620	47.700	47.700	982,428
2026-05-19	47.400	48.330	47.400	48.020	48.020	181,859
2026-05-18	48.720	49.300	47.400	47.400	47.400	510,786
2026-05-17	49.970	50.880	48.720	48.720	48.720	848,329
2026-05-14	49.470	50.980	49.470	49.970	49.970	1,460,217
2026-05-13	48.500	50.350	48.500	49.470	49.470	1,275,337
2026-05-12	49.750	50.490	48.420	48.500	48.500	1,728,591
2026-05-11	46.140	50.500	46.140	49.750	49.750	4,403,651
2026-05-10	44.800	46.400	44.750	46.140	46.140	726,392
2026-05-06	44.890	45.550	43.760	44.800	44.800	498,097
2026-05-05	45.440	45.800	44.880	44.890	44.890	291,786
2026-05-04	44.800	46.440	44.800	45.440	45.440	952,270
2026-05-03	45.010	45.500	44.750	44.800	44.800	199,981
2026-04-30	45.230	45.790	44.800	45.010	45.010	331,027
2026-04-29	44.990	45.960	44.880	45.230	45.230	456,355
2026-04-28	44.830	45.400	44.760	44.990	44.990	224,004
2026-04-27	44.950	45.440	44.820	44.830	44.830	140,692
2026-04-26	45.180	46.000	44.850	44.950	44.950	405,312
2026-04-23	44.860	46.200	44.800	45.180	45.180	436,729
2026-04-22	44.620	45.600	44.620	44.860	44.860	430,303
2026-04-21	45.560	45.800	44.500	44.620	44.620	606,115

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.