Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.720	1.760	1.680	1.690	1.690	9,620,898
2023-08-01	1.680	1.720	1.660	1.720	1.720	11,266,851
2023-07-31	1.590	1.690	1.580	1.680	1.680	4,193,759
2023-07-30	1.590	1.630	1.580	1.590	1.590	3,203,775
2023-07-27	1.570	1.610	1.560	1.590	1.590	1,536,246
2023-07-26	1.580	1.580	1.560	1.570	1.570	1,449,575
2023-07-25	1.550	1.590	1.550	1.580	1.580	2,957,840
2023-07-24	1.580	1.590	1.550	1.550	1.550	1,190,999
2023-07-19	1.590	1.590	1.570	1.580	1.580	1,044,088
2023-07-18	1.610	1.620	1.580	1.590	1.590	896,539
2023-07-17	1.600	1.630	1.580	1.610	1.610	4,312,630
2023-07-16	1.620	1.640	1.590	1.600	1.600	1,971,134
2023-07-13	1.580	1.630	1.570	1.620	1.620	4,052,799
2023-07-12	1.540	1.610	1.530	1.580	1.580	7,481,439
2023-07-11	1.490	1.580	1.490	1.540	1.540	7,999,412
2023-07-10	1.380	1.520	1.380	1.490	1.490	6,114,835
2023-07-09	1.410	1.420	1.380	1.380	1.380	2,349,066
2023-07-06	1.470	1.480	1.400	1.410	1.410	1,730,552
2023-07-05	1.480	1.510	1.460	1.470	1.470	2,190,781
2023-07-04	1.470	1.520	1.470	1.480	1.480	964,023
2023-06-26	1.500	1.500	1.450	1.470	1.470	3,475,701
2023-06-25	1.520	1.540	1.500	1.500	1.500	1,201,355
2023-06-22	1.530	1.570	1.500	1.520	1.520	4,572,071
2023-06-21	1.610	1.650	1.520	1.530	1.530	5,964,401
2023-06-20	1.640	1.650	1.600	1.610	1.610	2,639,812
2023-06-19	1.690	1.710	1.630	1.640	1.640	4,366,373
2023-06-18	1.620	1.730	1.620	1.690	1.690	10,547,339
2023-06-15	1.640	1.640	1.620	1.620	1.620	1,337,677
2023-06-14	1.630	1.650	1.620	1.640	1.640	1,610,932
2023-06-13	1.640	1.660	1.620	1.630	1.630	2,437,191
2023-06-12	1.640	1.660	1.640	1.640	1.640	815,989
2023-06-11	1.610	1.660	1.610	1.640	1.640	1,750,751
2023-06-08	1.630	1.650	1.610	1.610	1.610	2,193,310
2023-06-07	1.640	1.660	1.610	1.630	1.630	4,385,036
2023-06-06	1.690	1.690	1.600	1.640	1.640	3,429,510
2023-06-05	1.680	1.720	1.680	1.690	1.690	2,428,727
2023-06-04	1.700	1.730	1.660	1.680	1.680	3,711,992
2023-06-01	1.730	1.750	1.700	1.700	1.700	3,446,670
2023-05-31	1.720	1.770	1.700	1.730	1.730	10,243,020
2023-05-30	1.660	1.750	1.660	1.720	1.720	8,169,125
2023-05-29	1.660	1.700	1.650	1.660	1.660	4,698,059
2023-05-28	1.640	1.660	1.630	1.660	1.660	2,289,685
2023-05-25	1.660	1.690	1.630	1.640	1.640	1,903,980
2023-05-24	1.690	1.710	1.660	1.660	1.660	3,169,959
2023-05-23	1.620	1.700	1.620	1.690	1.690	5,119,437
2023-05-22	1.640	1.680	1.620	1.620	1.620	5,127,314
2023-05-21	1.680	1.700	1.630	1.640	1.640	4,804,647
2023-05-18	1.650	1.690	1.620	1.680	1.680	4,085,550
2023-05-17	1.700	1.740	1.640	1.650	1.650	13,342,742
2023-05-16	1.760	1.770	1.670	1.700	1.700	13,693,404
2023-05-15	1.830	1.870	1.750	1.760	1.760	11,660,388
2023-05-14	1.850	1.950	1.830	1.830	1.830	17,201,664
2023-05-11	1.720	1.880	1.720	1.850	1.850	15,429,626
2023-05-10	1.750	1.760	1.710	1.720	1.720	1,925,368
2023-05-09	1.760	1.820	1.730	1.750	1.750	4,556,943
2023-05-08	1.690	1.780	1.690	1.760	1.760	6,467,826
2023-05-07	1.700	1.720	1.670	1.690	1.690	1,675,561
2023-05-03	1.690	1.740	1.600	1.700	1.700	2,113,791
2023-05-02	1.720	1.740	1.670	1.690	1.690	1,525,834
2023-05-01	1.795	1.810	1.690	1.717	1.717	3,300,233

← NewerPage 14 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.