Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.410 | 3.450 | 3.170 | 3.220 | 3.220 | 5,283,375 |
| 2024-04-22 | 3.560 | 3.660 | 3.410 | 3.410 | 3.410 | 3,038,606 |
| 2024-04-21 | 3.560 | 3.700 | 3.500 | 3.560 | 3.560 | 4,480,595 |
| 2024-04-18 | 3.760 | 3.810 | 3.300 | 3.560 | 3.560 | 9,750,299 |
| 2024-04-17 | 3.780 | 3.840 | 3.730 | 3.760 | 3.760 | 6,243,807 |
| 2024-04-16 | 3.850 | 3.900 | 3.730 | 3.780 | 3.780 | 10,490,212 |
| 2024-04-15 | 3.770 | 3.860 | 3.700 | 3.850 | 3.850 | 12,118,580 |
| 2024-04-08 | 3.700 | 3.790 | 3.620 | 3.770 | 3.770 | 7,330,454 |
| 2024-04-07 | 3.780 | 3.950 | 3.660 | 3.700 | 3.700 | 23,791,618 |
| 2024-04-04 | 3.380 | 3.890 | 3.360 | 3.780 | 3.780 | 22,605,043 |
| 2024-04-03 | 3.360 | 3.460 | 3.300 | 3.380 | 3.380 | 3,959,728 |
| 2024-04-02 | 3.450 | 3.550 | 3.310 | 3.360 | 3.360 | 10,231,559 |
| 2024-04-01 | 3.010 | 3.450 | 3.010 | 3.450 | 3.450 | 10,723,843 |
| 2024-03-31 | 3.120 | 3.180 | 2.930 | 3.010 | 3.010 | 4,107,381 |
| 2024-03-28 | 3.200 | 3.260 | 3.080 | 3.120 | 3.120 | 4,626,734 |
| 2024-03-27 | 3.370 | 3.370 | 3.150 | 3.200 | 3.200 | 5,311,138 |
| 2024-03-26 | 3.360 | 3.570 | 3.360 | 3.370 | 3.370 | 12,066,949 |
| 2024-03-25 | 3.440 | 3.470 | 3.330 | 3.360 | 3.360 | 4,553,044 |
| 2024-03-24 | 3.420 | 3.590 | 3.300 | 3.440 | 3.440 | 12,258,850 |
| 2024-03-21 | 3.230 | 3.600 | 3.230 | 3.420 | 3.420 | 21,265,343 |
| 2024-03-20 | 2.730 | 3.270 | 2.730 | 3.230 | 3.230 | 20,018,291 |
| 2024-03-19 | 2.820 | 2.820 | 2.610 | 2.730 | 2.730 | 3,982,090 |
| 2024-03-18 | 3.100 | 3.150 | 2.800 | 2.820 | 2.820 | 4,166,929 |
| 2024-03-17 | 3.080 | 3.300 | 3.080 | 3.100 | 3.100 | 4,985,507 |
| 2024-03-14 | 3.010 | 3.100 | 2.850 | 3.080 | 3.080 | 5,258,734 |
| 2024-03-13 | 3.280 | 3.370 | 2.950 | 3.010 | 3.010 | 7,475,472 |
| 2024-03-12 | 3.620 | 3.630 | 3.270 | 3.280 | 3.280 | 6,535,210 |
| 2024-03-11 | 3.750 | 3.830 | 3.620 | 3.620 | 3.620 | 3,390,095 |
| 2024-03-10 | 3.650 | 3.840 | 3.650 | 3.750 | 3.750 | 4,182,348 |
| 2024-03-07 | 3.840 | 3.920 | 3.620 | 3.650 | 3.650 | 4,232,989 |
| 2024-03-06 | 4.070 | 4.100 | 3.800 | 3.840 | 3.840 | 5,985,345 |
| 2024-03-05 | 4.130 | 4.220 | 4.050 | 4.070 | 4.070 | 7,392,388 |
| 2024-03-04 | 4.080 | 4.160 | 4.080 | 4.130 | 4.130 | 4,955,197 |
| 2024-03-03 | 4.100 | 4.170 | 4.050 | 4.080 | 4.080 | 5,709,619 |
| 2024-02-29 | 4.010 | 4.250 | 3.210 | 4.100 | 4.100 | 18,953,529 |
| 2024-02-28 | 3.990 | 4.250 | 3.950 | 4.010 | 4.010 | 16,499,818 |
| 2024-02-27 | 4.050 | 4.250 | 3.950 | 3.990 | 3.990 | 11,797,279 |
| 2024-02-26 | 4.150 | 4.240 | 4.040 | 4.050 | 4.050 | 7,944,559 |
| 2024-02-25 | 4.460 | 4.460 | 4.150 | 4.150 | 4.150 | 12,595,028 |
| 2024-02-22 | 4.450 | 4.660 | 4.440 | 4.460 | 4.460 | 25,125,718 |
| 2024-02-21 | 4.560 | 4.590 | 4.420 | 4.450 | 4.450 | 12,410,825 |
| 2024-02-20 | 4.590 | 4.690 | 4.460 | 4.560 | 4.560 | 25,557,541 |
| 2024-02-19 | 4.310 | 4.590 | 4.310 | 4.590 | 4.590 | 17,581,041 |
| 2024-02-18 | 4.400 | 4.420 | 4.300 | 4.310 | 4.310 | 8,287,715 |
| 2024-02-15 | 4.410 | 4.450 | 4.360 | 4.400 | 4.400 | 7,617,784 |
| 2024-02-14 | 4.380 | 4.530 | 4.350 | 4.410 | 4.410 | 9,286,875 |
| 2024-02-13 | 4.410 | 4.460 | 4.350 | 4.380 | 4.380 | 9,408,213 |
| 2024-02-12 | 4.520 | 4.550 | 4.310 | 4.410 | 4.410 | 14,139,769 |
| 2024-02-11 | 4.470 | 4.720 | 4.410 | 4.520 | 4.520 | 32,017,061 |
| 2024-02-08 | 4.220 | 4.500 | 4.160 | 4.470 | 4.470 | 22,776,293 |
| 2024-02-07 | 4.210 | 4.350 | 4.120 | 4.220 | 4.220 | 7,265,607 |
| 2024-02-06 | 4.450 | 4.530 | 4.130 | 4.210 | 4.210 | 11,377,229 |
| 2024-02-05 | 4.450 | 4.600 | 4.350 | 4.450 | 4.450 | 14,386,274 |
| 2024-02-04 | 4.780 | 4.780 | 4.420 | 4.450 | 4.450 | 27,130,439 |
| 2024-02-01 | 4.010 | 4.780 | 3.670 | 4.780 | 4.780 | 31,513,981 |
| 2024-01-31 | 4.790 | 4.980 | 3.840 | 4.010 | 4.010 | 41,547,685 |
| 2024-01-30 | 4.540 | 4.820 | 4.540 | 4.790 | 4.790 | 22,832,776 |
| 2024-01-29 | 4.600 | 4.960 | 4.520 | 4.540 | 4.540 | 31,926,437 |
| 2024-01-28 | 4.500 | 4.660 | 4.500 | 4.600 | 4.600 | 17,006,995 |
| 2024-01-24 | 4.670 | 4.790 | 4.410 | 4.500 | 4.500 | 22,518,754 |
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.