ASEC Company for Mining - ASCOM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	35.530	36.240	35.050	35.110	35.110	249,790
2025-07-27	34.700	35.700	34.430	35.530	35.530	156,434
2025-07-23	34.950	35.000	34.260	34.700	34.700	78,430
2025-07-22	35.130	35.500	34.610	34.950	34.950	93,998
2025-07-21	35.330	35.940	34.880	35.130	35.130	140,882
2025-07-20	35.570	36.000	35.070	35.330	35.330	117,285
2025-07-17	35.950	36.870	35.560	35.570	35.570	236,885
2025-07-16	35.350	36.540	35.350	35.950	35.950	442,254
2025-07-15	34.830	35.700	34.630	35.350	35.350	196,233
2025-07-14	34.820	35.270	34.720	34.830	34.830	97,030
2025-07-13	34.900	35.490	34.600	34.820	34.820	137,051
2025-07-10	35.050	35.800	34.900	34.900	34.900	204,633
2025-07-09	34.550	35.190	34.540	35.050	35.050	66,960
2025-07-07	34.510	35.500	34.500	34.550	34.550	316,154
2025-07-06	34.290	34.890	34.290	34.510	34.510	62,046
2025-07-02	33.910	34.720	33.850	34.290	34.290	101,240
2025-07-01	34.390	34.970	33.810	33.910	33.910	95,673
2025-06-30	34.630	35.300	34.100	34.390	34.390	100,422
2025-06-29	34.460	35.290	34.020	34.630	34.630	140,068
2025-06-25	33.750	34.700	33.620	34.460	34.460	104,145
2025-06-24	32.020	34.800	32.020	33.750	33.750	386,440
2025-06-23	31.650	32.460	31.160	32.020	32.020	69,779
2025-06-22	30.410	31.800	29.410	31.650	31.650	52,349
2025-06-19	32.090	32.940	30.000	30.410	30.410	148,872
2025-06-18	32.200	32.710	31.500	32.090	32.090	85,940
2025-06-17	32.810	33.700	32.080	32.200	32.200	69,004
2025-06-16	32.120	33.700	32.120	32.810	32.810	87,267
2025-06-15	34.060	34.060	28.150	32.120	32.120	112,538
2025-06-12	35.120	35.120	33.800	34.060	34.060	198,747
2025-06-11	35.300	35.550	35.110	35.120	35.120	85,587
2025-06-10	35.300	35.800	35.120	35.300	35.300	86,758
2025-06-04	35.220	35.800	35.160	35.300	35.300	214,257
2025-06-03	34.120	35.970	33.870	35.220	35.220	481,447
2025-06-02	34.140	34.500	33.760	34.120	34.120	83,625
2025-06-01	34.470	34.760	34.100	34.140	34.140	85,520
2025-05-29	34.100	34.800	34.000	34.470	34.470	206,917
2025-05-28	34.760	35.000	34.000	34.100	34.100	191,235
2025-05-27	33.640	35.350	33.640	34.760	34.760	405,122
2025-05-26	33.670	33.840	33.600	33.640	33.640	62,114
2025-05-25	33.700	34.000	33.620	33.670	33.670	87,383
2025-05-22	33.710	34.000	33.550	33.700	33.700	71,116
2025-05-21	34.000	34.000	33.620	33.710	33.710	75,082
2025-05-20	33.630	34.270	33.600	34.000	34.000	74,407
2025-05-19	33.940	34.000	33.600	33.630	33.630	76,153
2025-05-18	33.720	34.510	33.650	33.940	33.940	124,338
2025-05-15	33.600	34.550	33.590	33.720	33.720	162,128
2025-05-14	33.750	34.000	33.400	33.600	33.600	136,774
2025-05-13	33.680	34.470	33.680	33.750	33.750	158,257
2025-05-12	33.430	33.930	33.350	33.680	33.680	122,691
2025-05-11	33.880	34.140	33.370	33.430	33.430	163,954
2025-05-08	34.060	34.330	33.800	33.880	33.880	94,967
2025-05-07	34.500	34.890	34.030	34.060	34.060	159,372
2025-05-06	34.980	35.280	34.470	34.500	34.500	332,031
2025-05-05	35.120	35.400	34.670	34.980	34.980	105,137
2025-05-04	34.570	35.550	34.530	35.120	35.120	217,447
2025-04-30	34.610	34.870	34.350	34.570	34.570	89,681
2025-04-29	35.380	35.400	34.570	34.610	34.610	269,731
2025-04-28	37.390	37.390	34.000	35.380	35.380	652,849
2025-04-27	37.390	37.390	37.390	37.390	37.390	0
2025-04-23	37.500	37.800	36.900	37.390	37.390	256,934

← NewerPage 6 of 21 · 1,212 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.