Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.460 | 3.780 | 3.460 | 3.780 | 3.780 | 53,229,024 |
| 2024-07-29 | 3.400 | 3.500 | 3.390 | 3.460 | 3.460 | 8,501,030 |
| 2024-07-28 | 3.400 | 3.440 | 3.340 | 3.400 | 3.400 | 7,874,887 |
| 2024-07-24 | 3.500 | 3.650 | 3.380 | 3.400 | 3.400 | 22,412,347 |
| 2024-07-23 | 3.430 | 3.560 | 3.380 | 3.500 | 3.500 | 16,174,733 |
| 2024-07-22 | 3.460 | 3.640 | 3.420 | 3.430 | 3.430 | 22,269,432 |
| 2024-07-21 | 3.340 | 3.700 | 3.340 | 3.460 | 3.460 | 44,509,267 |
| 2024-07-18 | 3.060 | 3.370 | 3.060 | 3.340 | 3.340 | 33,229,898 |
| 2024-07-17 | 2.990 | 3.090 | 2.990 | 3.060 | 3.060 | 6,461,239 |
| 2024-07-16 | 3.000 | 3.040 | 2.980 | 2.990 | 2.990 | 2,613,173 |
| 2024-07-15 | 3.030 | 3.050 | 2.990 | 3.000 | 3.000 | 2,950,962 |
| 2024-07-14 | 3.060 | 3.100 | 3.030 | 3.030 | 3.030 | 2,250,220 |
| 2024-07-10 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 1,949,807 |
| 2024-07-09 | 3.130 | 3.140 | 3.060 | 3.080 | 3.080 | 5,469,825 |
| 2024-07-08 | 3.150 | 3.210 | 3.110 | 3.130 | 3.130 | 4,171,883 |
| 2024-07-07 | 3.150 | 3.220 | 3.150 | 3.150 | 3.150 | 6,038,638 |
| 2024-07-04 | 3.140 | 3.200 | 3.130 | 3.150 | 3.150 | 3,594,726 |
| 2024-07-03 | 3.140 | 3.230 | 3.140 | 3.140 | 3.140 | 6,376,257 |
| 2024-07-02 | 3.180 | 3.210 | 3.130 | 3.140 | 3.140 | 4,480,233 |
| 2024-07-01 | 3.140 | 3.260 | 3.140 | 3.180 | 3.180 | 5,905,041 |
| 2024-06-27 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 6,178,117 |
| 2024-06-26 | 3.150 | 3.230 | 3.130 | 3.130 | 3.130 | 7,458,990 |
| 2024-06-25 | 3.090 | 3.160 | 3.040 | 3.150 | 3.150 | 5,975,034 |
| 2024-06-24 | 3.130 | 3.160 | 3.070 | 3.090 | 3.090 | 4,969,999 |
| 2024-06-23 | 3.010 | 3.130 | 3.010 | 3.130 | 3.130 | 6,864,958 |
| 2024-06-13 | 3.020 | 3.050 | 2.990 | 3.010 | 3.010 | 4,339,038 |
| 2024-06-12 | 2.910 | 3.050 | 2.910 | 3.020 | 3.020 | 8,619,064 |
| 2024-06-11 | 2.900 | 3.020 | 2.880 | 2.910 | 2.910 | 6,130,638 |
| 2024-06-10 | 2.750 | 2.900 | 2.700 | 2.900 | 2.900 | 3,434,676 |
| 2024-06-09 | 2.900 | 2.910 | 2.740 | 2.750 | 2.750 | 2,968,751 |
| 2024-06-06 | 2.940 | 2.970 | 2.890 | 2.900 | 2.900 | 2,365,789 |
| 2024-06-05 | 3.000 | 3.020 | 2.860 | 2.940 | 2.940 | 3,869,201 |
| 2024-06-04 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 2,637,460 |
| 2024-06-03 | 3.000 | 3.050 | 2.920 | 2.980 | 2.980 | 3,496,673 |
| 2024-06-02 | 3.020 | 3.110 | 2.980 | 3.000 | 3.000 | 3,940,247 |
| 2024-05-30 | 3.100 | 3.110 | 2.990 | 3.020 | 3.020 | 6,024,276 |
| 2024-05-29 | 3.230 | 3.280 | 3.090 | 3.100 | 3.100 | 11,125,607 |
| 2024-05-28 | 3.280 | 3.290 | 3.140 | 3.230 | 3.230 | 5,115,833 |
| 2024-05-27 | 3.310 | 3.430 | 3.230 | 3.280 | 3.280 | 9,884,598 |
| 2024-05-26 | 3.110 | 3.390 | 3.110 | 3.310 | 3.310 | 26,148,917 |
| 2024-05-23 | 3.110 | 3.170 | 3.100 | 3.110 | 3.110 | 4,070,368 |
| 2024-05-22 | 3.110 | 3.160 | 3.060 | 3.110 | 3.110 | 7,400,211 |
| 2024-05-21 | 3.130 | 3.250 | 3.100 | 3.110 | 3.110 | 13,034,709 |
| 2024-05-20 | 3.200 | 3.240 | 3.100 | 3.130 | 3.130 | 13,894,900 |
| 2024-05-19 | 2.940 | 3.200 | 2.940 | 3.200 | 3.200 | 14,816,140 |
| 2024-05-16 | 2.770 | 2.950 | 2.770 | 2.940 | 2.940 | 10,220,978 |
| 2024-05-15 | 2.800 | 2.870 | 2.760 | 2.770 | 2.770 | 3,433,429 |
| 2024-05-14 | 2.760 | 2.830 | 2.710 | 2.800 | 2.800 | 5,802,358 |
| 2024-05-13 | 2.760 | 2.810 | 2.620 | 2.760 | 2.760 | 5,311,397 |
| 2024-05-12 | 3.010 | 3.060 | 2.740 | 2.760 | 2.760 | 4,407,333 |
| 2024-05-09 | 3.050 | 3.080 | 2.980 | 3.010 | 3.010 | 4,835,522 |
| 2024-05-08 | 3.080 | 3.160 | 3.020 | 3.050 | 3.050 | 6,764,932 |
| 2024-05-07 | 3.120 | 3.150 | 3.030 | 3.080 | 3.080 | 5,716,679 |
| 2024-05-02 | 2.970 | 3.200 | 2.970 | 3.120 | 3.120 | 10,950,079 |
| 2024-05-01 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 16,448,557 |
| 2024-04-30 | 3.160 | 3.190 | 2.860 | 2.900 | 2.900 | 6,275,238 |
| 2024-04-29 | 2.980 | 3.210 | 2.950 | 3.160 | 3.160 | 10,495,259 |
| 2024-04-28 | 3.250 | 3.300 | 2.910 | 2.980 | 2.980 | 6,174,189 |
| 2024-04-24 | 3.220 | 3.360 | 3.000 | 3.250 | 3.250 | 9,198,670 |
| 2024-04-23 | 3.410 | 3.450 | 3.170 | 3.220 | 3.220 | 5,283,375 |
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.