ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	39.860	40.960	39.860	40.640	40.640	148,090
2026-01-15	40.400	41.250	39.760	39.860	39.860	269,158
2026-01-14	42.540	42.540	39.890	40.400	40.400	295,955
2026-01-13	43.140	43.520	42.400	42.540	42.540	108,288
2026-01-12	44.090	44.430	43.010	43.140	43.140	145,174
2026-01-11	44.650	44.840	43.950	44.090	44.090	79,272
2026-01-08	44.140	44.790	43.600	44.650	44.650	182,695
2026-01-06	42.990	44.540	42.990	44.140	44.140	382,248
2026-01-05	45.150	45.600	42.000	42.990	42.990	439,358
2026-01-04	43.390	47.500	43.390	45.150	45.150	893,846
2025-12-31	42.360	43.390	42.360	43.390	43.390	176,312
2025-12-30	42.450	42.790	42.310	42.360	42.360	83,519
2025-12-29	43.110	43.400	42.400	42.450	42.450	247,315
2025-12-28	43.170	43.500	43.110	43.110	43.110	74,218
2025-12-25	43.720	43.990	43.090	43.170	43.170	123,135
2025-12-24	43.340	44.000	43.150	43.720	43.720	305,528
2025-12-23	42.310	43.960	42.310	43.340	43.340	365,683
2025-12-22	41.950	42.760	41.950	42.310	42.310	272,199
2025-12-21	42.120	42.150	41.800	41.950	41.950	127,559
2025-12-18	42.190	42.700	42.080	42.120	42.120	110,119
2025-12-17	42.500	42.600	42.160	42.190	42.190	110,612
2025-12-16	43.200	43.340	42.450	42.500	42.500	309,957
2025-12-15	43.240	43.500	42.900	43.200	43.200	282,099
2025-12-14	43.600	43.920	43.120	43.240	43.240	228,202
2025-12-11	44.900	45.450	43.400	43.600	43.600	652,970
2025-12-10	45.240	45.680	44.520	44.900	44.900	221,846
2025-12-09	45.200	45.750	45.170	45.240	45.240	182,278
2025-12-08	46.050	46.050	45.200	45.200	45.200	112,766
2025-12-07	45.520	46.180	45.480	46.050	46.050	119,716
2025-12-04	46.500	46.850	45.520	45.520	45.520	212,939
2025-12-03	45.340	46.960	45.340	46.500	46.500	387,132
2025-12-02	45.750	46.280	45.300	45.340	45.340	238,730
2025-12-01	45.500	46.690	45.050	45.750	45.750	324,119
2025-11-30	46.120	47.790	45.500	45.500	45.500	337,922
2025-11-27	46.830	47.300	46.120	46.120	46.120	130,079
2025-11-26	48.790	48.790	46.700	46.830	46.830	291,837
2025-11-25	48.450	49.300	47.400	48.790	48.790	985,994
2025-11-24	48.140	48.610	47.800	48.450	48.450	547,756
2025-11-23	48.000	48.530	47.710	48.140	48.140	314,610
2025-11-20	47.170	48.350	47.020	48.000	48.000	612,822
2025-11-19	45.770	47.240	45.520	47.170	47.170	226,939
2025-11-18	47.550	47.800	45.610	45.770	45.770	261,618
2025-11-17	46.700	47.690	46.700	47.550	47.550	398,064
2025-11-16	45.720	47.300	45.100	46.700	46.700	358,121
2025-11-13	45.840	46.190	45.300	45.720	45.720	79,300
2025-11-12	45.420	46.000	45.060	45.840	45.840	217,179
2025-11-11	46.100	46.350	45.150	45.420	45.420	266,923
2025-11-10	46.710	46.980	45.750	46.100	46.100	134,203
2025-11-09	46.890	47.550	46.280	46.710	46.710	671,796
2025-11-06	45.800	47.190	45.500	46.890	46.890	411,125
2025-11-05	47.360	47.850	45.550	45.800	45.800	332,587
2025-11-04	48.240	49.300	47.360	47.360	47.360	649,084
2025-11-03	47.900	48.700	47.850	48.240	48.240	154,711
2025-11-02	48.200	48.800	47.530	47.900	47.900	304,304
2025-10-30	48.170	48.980	48.010	48.200	48.200	527,208
2025-10-29	50.250	50.940	48.170	48.170	48.170	706,521
2025-10-28	51.800	51.800	49.220	50.250	50.250	397,555
2025-10-27	52.640	52.980	49.560	51.800	51.800	690,301
2025-10-26	50.460	53.850	50.460	52.640	52.640	441,110
2025-10-23	49.500	50.510	49.040	50.460	50.460	821,657

← NewerPage 4 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.