ASEC Company for Mining - ASCOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 7.290 | 7.580 | 7.290 | 7.420 | 7.420 | 182,769 |
| 2022-01-31 | 7.100 | 7.320 | 7.050 | 7.290 | 7.290 | 87,076 |
| 2022-01-30 | 7.350 | 7.490 | 7.000 | 7.100 | 7.100 | 92,167 |
| 2022-01-26 | 7.470 | 7.590 | 7.320 | 7.350 | 7.350 | 64,804 |
| 2022-01-25 | 7.440 | 7.560 | 7.400 | 7.470 | 7.470 | 89,651 |
| 2022-01-24 | 7.550 | 7.570 | 7.400 | 7.440 | 7.440 | 82,350 |
| 2022-01-23 | 7.670 | 7.740 | 7.460 | 7.550 | 7.550 | 83,250 |
| 2022-01-20 | 7.760 | 7.800 | 7.630 | 7.670 | 7.670 | 96,650 |
| 2022-01-19 | 7.830 | 7.880 | 7.700 | 7.760 | 7.760 | 85,819 |
| 2022-01-18 | 7.610 | 7.850 | 7.610 | 7.830 | 7.830 | 182,363 |
| 2022-01-17 | 7.680 | 7.770 | 7.530 | 7.610 | 7.610 | 64,349 |
| 2022-01-16 | 7.800 | 7.800 | 7.650 | 7.680 | 7.680 | 119,818 |
| 2022-01-13 | 7.940 | 8.000 | 7.750 | 7.800 | 7.800 | 150,071 |
| 2022-01-12 | 7.920 | 8.100 | 7.900 | 7.940 | 7.940 | 378,937 |
| 2022-01-11 | 8.260 | 8.370 | 7.800 | 7.920 | 7.920 | 635,891 |
| 2022-01-10 | 8.250 | 8.440 | 8.220 | 8.260 | 8.260 | 193,730 |
| 2022-01-09 | 8.390 | 8.490 | 8.220 | 8.250 | 8.250 | 186,921 |
| 2022-01-05 | 8.360 | 8.450 | 8.300 | 8.390 | 8.390 | 149,727 |
| 2022-01-04 | 8.270 | 8.590 | 8.270 | 8.360 | 8.360 | 489,553 |
| 2022-01-03 | 8.270 | 8.540 | 8.230 | 8.270 | 8.270 | 894,964 |
| 2022-01-02 | 7.740 | 8.360 | 7.740 | 8.270 | 8.270 | 905,071 |
| 2021-12-30 | 7.710 | 7.790 | 7.650 | 7.740 | 7.740 | 109,484 |
| 2021-12-29 | 7.720 | 7.900 | 7.660 | 7.710 | 7.710 | 196,551 |
| 2021-12-28 | 7.760 | 7.860 | 7.600 | 7.720 | 7.720 | 191,391 |
| 2021-12-27 | 7.840 | 8.040 | 7.740 | 7.760 | 7.760 | 320,322 |
| 2021-12-26 | 7.810 | 8.080 | 7.810 | 7.840 | 7.840 | 421,390 |
| 2021-12-23 | 7.730 | 7.970 | 7.730 | 7.810 | 7.810 | 589,399 |
| 2021-12-22 | 7.470 | 7.830 | 7.470 | 7.730 | 7.730 | 984,160 |
| 2021-12-21 | 7.440 | 7.580 | 7.430 | 7.470 | 7.470 | 103,015 |
| 2021-12-20 | 7.530 | 7.600 | 7.370 | 7.440 | 7.440 | 124,006 |
| 2021-12-19 | 7.690 | 7.700 | 7.510 | 7.530 | 7.530 | 123,791 |
| 2021-12-16 | 7.350 | 7.880 | 7.350 | 7.690 | 7.690 | 292,758 |
| 2021-12-15 | 7.320 | 7.580 | 7.300 | 7.350 | 7.350 | 87,590 |
| 2021-12-14 | 7.560 | 7.610 | 7.300 | 7.320 | 7.320 | 87,249 |
| 2021-12-13 | 7.560 | 7.700 | 7.530 | 7.560 | 7.560 | 80,190 |
| 2021-12-12 | 7.490 | 7.740 | 7.490 | 7.560 | 7.560 | 59,211 |
| 2021-12-09 | 7.500 | 7.610 | 7.300 | 7.490 | 7.490 | 164,148 |
| 2021-12-08 | 7.530 | 7.710 | 7.310 | 7.500 | 7.500 | 125,458 |
| 2021-12-07 | 7.730 | 7.910 | 7.480 | 7.530 | 7.530 | 294,377 |
| 2021-12-06 | 7.710 | 8.000 | 7.450 | 7.730 | 7.730 | 587,795 |
| 2021-12-05 | 7.630 | 7.870 | 7.620 | 7.710 | 7.710 | 282,333 |
| 2021-12-02 | 7.300 | 7.900 | 6.950 | 7.630 | 7.630 | 936,681 |
| 2021-12-01 | 7.170 | 7.330 | 7.170 | 7.300 | 7.300 | 212,317 |
| 2021-11-30 | 7.070 | 7.280 | 7.040 | 7.170 | 7.170 | 114,710 |
| 2021-11-29 | 6.890 | 7.280 | 6.860 | 7.070 | 7.070 | 265,121 |
| 2021-11-28 | 6.960 | 7.020 | 6.710 | 6.890 | 6.890 | 229,463 |
| 2021-11-25 | 6.810 | 7.000 | 6.800 | 6.960 | 6.960 | 129,387 |
| 2021-11-24 | 6.810 | 6.950 | 6.800 | 6.810 | 6.810 | 38,045 |
| 2021-11-23 | 6.750 | 6.960 | 6.690 | 6.810 | 6.810 | 64,511 |
| 2021-11-22 | 6.720 | 6.800 | 6.530 | 6.750 | 6.750 | 66,140 |
| 2021-11-21 | 7.030 | 7.030 | 6.700 | 6.720 | 6.720 | 92,126 |
| 2021-11-18 | 7.070 | 7.200 | 7.000 | 7.030 | 7.030 | 43,350 |
| 2021-11-17 | 7.020 | 7.320 | 6.910 | 7.070 | 7.070 | 175,877 |
| 2021-11-16 | 7.360 | 7.360 | 6.940 | 7.020 | 7.020 | 182,217 |
| 2021-11-15 | 7.610 | 7.670 | 7.350 | 7.360 | 7.360 | 108,525 |
| 2021-11-14 | 7.560 | 7.750 | 7.550 | 7.610 | 7.610 | 74,655 |
| 2021-11-11 | 7.480 | 7.680 | 7.460 | 7.560 | 7.560 | 242,936 |
| 2021-11-10 | 7.490 | 7.900 | 7.400 | 7.480 | 7.480 | 508,181 |
| 2021-11-09 | 7.470 | 7.690 | 7.400 | 7.490 | 7.490 | 197,883 |
| 2021-11-08 | 7.340 | 7.590 | 7.300 | 7.470 | 7.470 | 111,935 |
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.