Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.280	4.840	4.280	4.670	4.670	44,374,488
2024-01-22	4.490	4.560	4.250	4.280	4.280	25,782,144
2024-01-21	4.760	4.900	4.470	4.490	4.490	241,648,700
2024-01-18	4.600	5.300	4.550	4.760	4.760	84,910,932
2024-01-17	4.190	4.650	3.940	4.600	4.600	56,372,878
2024-01-16	4.330	4.850	3.500	4.190	4.190	55,247,078
2024-01-15	3.610	4.330	3.610	4.330	4.330	41,135,921
2024-01-14	3.010	3.610	3.010	3.610	3.610	34,115,535
2024-01-11	2.770	3.160	2.770	3.010	3.010	42,592,505
2024-01-10	2.430	2.880	2.430	2.770	2.770	49,039,136
2024-01-09	2.470	2.540	2.420	2.430	2.430	8,076,294
2024-01-08	2.500	2.520	2.440	2.470	2.470	4,621,846
2024-01-04	2.520	2.550	2.480	2.500	2.500	3,375,478
2024-01-03	2.540	2.610	2.510	2.520	2.520	5,935,579
2024-01-02	2.450	2.580	2.450	2.540	2.540	7,108,052
2023-12-31	2.410	2.500	2.390	2.450	2.450	3,484,826
2023-12-28	2.430	2.490	2.400	2.410	2.410	3,868,765
2023-12-27	2.290	2.500	2.290	2.430	2.430	13,051,893
2023-12-26	2.290	2.360	2.260	2.290	2.290	4,343,304
2023-12-25	2.290	2.360	2.200	2.290	2.290	5,822,919
2023-12-24	2.320	2.370	2.240	2.290	2.290	5,365,545
2023-12-21	2.380	2.430	2.280	2.320	2.320	8,937,731
2023-12-20	2.180	2.420	2.180	2.380	2.380	32,187,815
2023-12-19	2.230	2.280	2.180	2.180	2.180	3,946,404
2023-12-18	2.210	2.300	2.210	2.230	2.230	7,133,280
2023-12-17	2.190	2.240	2.180	2.210	2.210	4,672,473
2023-12-14	2.140	2.200	2.130	2.190	2.190	3,614,571
2023-12-13	2.060	2.160	2.060	2.140	2.140	3,099,971
2023-12-12	2.080	2.140	2.050	2.060	2.060	4,427,453
2023-12-11	2.170	2.190	2.040	2.080	2.080	7,394,713
2023-12-10	2.240	2.290	2.160	2.170	2.170	2,946,811
2023-12-07	2.300	2.300	2.130	2.240	2.240	5,912,084
2023-12-06	2.330	2.380	2.250	2.300	2.300	6,160,983
2023-12-05	2.280	2.390	2.280	2.330	2.330	9,478,941
2023-12-04	2.250	2.310	2.250	2.280	2.280	6,544,487
2023-12-03	2.160	2.310	2.160	2.250	2.250	13,000,919
2023-11-30	2.120	2.170	2.110	2.160	2.160	3,526,116
2023-11-29	2.150	2.170	2.110	2.120	2.120	3,585,642
2023-11-28	2.210	2.250	2.100	2.150	2.150	11,054,855
2023-11-27	2.220	2.240	2.180	2.210	2.210	4,140,106
2023-11-26	2.240	2.300	2.220	2.220	2.220	8,281,493
2023-11-23	2.230	2.300	2.200	2.240	2.240	6,323,967
2023-11-22	2.230	2.320	2.230	2.230	2.230	7,561,323
2023-11-21	2.200	2.290	2.180	2.230	2.230	9,140,153
2023-11-20	2.290	2.330	2.190	2.200	2.200	12,771,844
2023-11-19	2.160	2.340	2.160	2.290	2.290	19,313,847
2023-11-16	2.070	2.220	2.070	2.160	2.160	13,323,145
2023-11-15	2.080	2.120	2.020	2.070	2.070	2,913,789
2023-11-14	2.100	2.160	2.060	2.080	2.080	6,250,000
2023-11-13	2.030	2.140	1.960	2.100	2.100	10,121,118
2023-11-12	2.030	2.060	1.970	2.030	2.030	5,775,451
2023-11-09	2.080	2.100	1.890	2.030	2.030	6,212,607
2023-11-08	2.120	2.160	2.050	2.080	2.080	5,421,530
2023-11-07	2.100	2.170	2.100	2.120	2.120	9,424,764
2023-11-06	2.190	2.220	2.090	2.100	2.100	13,855,781
2023-11-05	2.080	2.230	2.080	2.190	2.190	22,168,912
2023-11-02	2.110	2.210	2.060	2.080	2.080	29,811,630
2023-11-01	2.040	2.240	2.040	2.110	2.110	38,920,647
2023-10-31	1.910	2.150	1.910	2.040	2.040	33,131,902
2023-10-30	1.800	1.970	1.790	1.910	1.910	15,954,969

← NewerPage 12 of 21 · 1,216 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.