Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	1.810	1.830	1.790	1.800	1.800	3,489,834
2023-10-26	1.790	1.840	1.790	1.810	1.810	3,360,451
2023-10-25	1.750	1.840	1.740	1.790	1.790	8,848,934
2023-10-24	1.760	1.790	1.730	1.750	1.750	3,317,699
2023-10-23	1.800	1.820	1.750	1.760	1.760	5,119,821
2023-10-22	1.700	1.800	1.700	1.800	1.800	4,650,195
2023-10-19	1.710	1.740	1.690	1.700	1.700	2,711,089
2023-10-18	1.780	1.780	1.700	1.710	1.710	4,139,904
2023-10-17	1.760	1.780	1.730	1.780	1.780	5,552,794
2023-10-16	1.720	1.770	1.720	1.760	1.760	3,480,193
2023-10-15	1.730	1.770	1.720	1.720	1.720	2,517,747
2023-10-12	1.670	1.740	1.670	1.730	1.730	5,855,744
2023-10-11	1.690	1.710	1.660	1.670	1.670	3,163,823
2023-10-10	1.620	1.690	1.620	1.690	1.690	5,348,864
2023-10-09	1.590	1.640	1.590	1.620	1.620	2,012,952
2023-10-08	1.680	1.690	1.500	1.590	1.590	1,782,593
2023-10-04	1.660	1.690	1.660	1.680	1.680	894,576
2023-10-03	1.720	1.740	1.650	1.660	1.660	3,558,615
2023-10-02	1.720	1.750	1.670	1.720	1.720	5,533,154
2023-10-01	1.730	1.740	1.700	1.720	1.720	3,107,604
2023-09-27	1.750	1.770	1.710	1.730	1.730	5,517,738
2023-09-26	1.850	1.850	1.740	1.750	1.750	16,939,875
2023-09-25	1.820	1.870	1.820	1.850	1.850	21,745,422
2023-09-24	1.750	1.830	1.750	1.820	1.820	6,323,581
2023-09-21	1.760	1.770	1.730	1.750	1.750	608,906
2023-09-20	1.770	1.800	1.730	1.760	1.760	3,625,218
2023-09-19	1.780	1.800	1.770	1.770	1.770	2,704,020
2023-09-18	1.840	1.850	1.780	1.780	1.780	8,530,173
2023-09-17	1.840	1.870	1.820	1.840	1.840	7,548,054
2023-09-14	1.770	1.840	1.770	1.840	1.840	6,682,745
2023-09-13	1.750	1.780	1.740	1.770	1.770	925,818
2023-09-12	1.750	1.790	1.730	1.750	1.750	5,375,376
2023-09-11	1.760	1.760	1.730	1.750	1.750	1,603,896
2023-09-10	1.750	1.780	1.730	1.760	1.760	3,822,362
2023-09-07	1.710	1.760	1.710	1.750	1.750	2,561,058
2023-09-06	1.730	1.760	1.710	1.710	1.710	2,782,893
2023-09-05	1.730	1.760	1.720	1.730	1.730	3,092,606
2023-09-04	1.750	1.770	1.710	1.730	1.730	7,755,475
2023-09-03	1.800	1.800	1.740	1.750	1.750	6,604,843
2023-08-31	1.830	1.860	1.790	1.800	1.800	8,741,623
2023-08-30	1.840	1.870	1.810	1.830	1.830	11,858,483
2023-08-29	1.810	1.870	1.810	1.840	1.840	9,203,361
2023-08-28	1.830	1.840	1.810	1.810	1.810	7,647,304
2023-08-27	1.830	1.860	1.780	1.830	1.830	15,620,705
2023-08-24	1.730	1.830	1.710	1.830	1.830	9,029,810
2023-08-23	1.770	1.790	1.720	1.730	1.730	4,302,846
2023-08-22	1.760	1.810	1.760	1.770	1.770	3,641,688
2023-08-21	1.750	1.790	1.740	1.760	1.760	4,744,286
2023-08-20	1.780	1.800	1.740	1.750	1.750	3,915,076
2023-08-17	1.770	1.790	1.750	1.780	1.780	3,041,467
2023-08-16	1.790	1.830	1.760	1.770	1.770	5,444,358
2023-08-15	1.820	1.820	1.770	1.790	1.790	5,485,891
2023-08-14	1.830	1.860	1.800	1.820	1.820	9,391,933
2023-08-13	1.820	1.870	1.790	1.830	1.830	12,283,156
2023-08-10	1.790	1.840	1.760	1.820	1.820	11,999,593
2023-08-09	1.760	1.840	1.740	1.790	1.790	15,196,723
2023-08-08	1.750	1.770	1.730	1.760	1.760	3,904,551
2023-08-07	1.750	1.780	1.750	1.750	1.750	7,146,878
2023-08-06	1.690	1.760	1.690	1.750	1.750	9,202,876
2023-08-03	1.690	1.700	1.650	1.690	1.690	4,120,186

← NewerPage 13 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.