ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45.450	47.400	45.450	45.560	45.560	2,650,434
2026-04-19	44.360	45.450	43.550	45.450	45.450	1,119,807
2026-04-16	41.200	44.360	41.200	44.360	44.360	1,717,132
2026-04-15	41.390	41.800	40.800	41.200	41.200	159,089
2026-04-14	41.020	41.800	40.800	41.390	41.390	103,923
2026-04-09	41.000	41.780	40.920	41.020	41.020	95,709
2026-04-08	40.350	41.750	40.350	41.000	41.000	139,939
2026-04-07	40.740	41.400	40.300	40.350	40.350	142,073
2026-04-06	41.100	41.500	40.630	40.740	40.740	82,523
2026-04-05	40.910	41.940	40.710	41.100	41.100	158,190
2026-04-02	40.670	41.680	40.060	40.910	40.910	101,800
2026-04-01	39.820	40.800	39.820	40.670	40.670	90,379
2026-03-31	40.860	40.860	39.630	39.820	39.820	226,826
2026-03-30	41.110	41.680	40.560	40.860	40.860	47,248
2026-03-29	41.870	42.000	41.040	41.110	41.110	105,878
2026-03-26	42.420	42.420	41.750	41.870	41.870	135,201
2026-03-25	42.520	43.300	42.200	42.420	42.420	138,498
2026-03-24	40.690	43.000	40.250	42.520	42.520	377,084
2026-03-18	40.160	40.750	40.150	40.690	40.690	35,743
2026-03-17	39.980	40.450	39.980	40.160	40.160	30,880
2026-03-16	40.680	41.000	39.880	39.980	39.980	77,279
2026-03-15	40.940	41.250	40.580	40.680	40.680	43,195
2026-03-12	40.820	41.800	40.800	40.940	40.940	176,164
2026-03-11	41.000	41.500	40.600	40.820	40.820	113,029
2026-03-10	41.000	41.870	40.700	41.000	41.000	149,603
2026-03-09	41.200	41.960	40.800	41.000	41.000	176,521
2026-03-08	40.020	41.760	40.020	41.200	41.200	224,784
2026-03-05	39.470	40.780	39.470	40.020	40.020	159,910
2026-03-04	39.500	39.750	38.500	39.470	39.470	136,634
2026-03-03	39.500	39.550	38.630	39.500	39.500	108,006
2026-03-02	38.510	39.500	38.510	39.500	39.500	192,726
2026-03-01	40.010	40.010	37.000	38.510	38.510	223,159
2026-02-26	39.870	40.840	39.870	40.010	40.010	215,438
2026-02-25	41.100	41.400	39.710	39.870	39.870	216,361
2026-02-24	42.230	42.500	41.020	41.100	41.100	144,811
2026-02-23	40.980	42.400	40.920	42.230	42.230	160,782
2026-02-22	43.170	43.800	40.700	40.980	40.980	368,155
2026-02-19	44.280	45.000	42.900	43.170	43.170	175,283
2026-02-18	43.630	45.500	43.600	44.280	44.280	330,481
2026-02-17	43.560	44.000	43.060	43.630	43.630	85,298
2026-02-16	44.500	44.900	43.560	43.560	43.560	235,130
2026-02-15	44.960	45.700	44.500	44.500	44.500	224,085
2026-02-12	44.450	45.430	44.050	44.960	44.960	295,457
2026-02-11	45.200	45.500	44.450	44.450	44.450	182,215
2026-02-10	45.910	46.500	45.200	45.200	45.200	698,771
2026-02-09	44.950	46.450	44.770	45.910	45.910	957,171
2026-02-08	43.650	45.910	43.650	44.950	44.950	1,370,518
2026-02-05	42.730	44.300	42.360	43.650	43.650	918,277
2026-02-04	43.000	43.690	42.680	42.730	42.730	371,695
2026-02-03	43.030	43.650	42.890	43.000	43.000	175,682
2026-02-02	43.960	44.200	42.600	43.030	43.030	168,063
2026-02-01	42.330	44.690	42.330	43.960	43.960	1,203,462
2026-01-28	42.000	42.580	40.510	42.330	42.330	265,537
2026-01-27	42.620	42.880	41.900	42.000	42.000	130,687
2026-01-26	42.800	43.300	42.330	42.620	42.620	169,290
2026-01-25	43.410	44.460	42.800	42.800	42.800	502,525
2026-01-22	41.810	43.950	41.810	43.410	43.410	746,091
2026-01-21	42.650	43.100	41.620	41.810	41.810	566,205
2026-01-20	42.530	44.350	42.530	42.650	42.650	759,887
2026-01-19	40.640	42.760	40.160	42.530	42.530	331,226

← NewerPage 3 of 5 · 244 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.