Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	1.820	1.870	1.790	1.800	1.800	5,117,063
2023-04-27	1.790	1.850	1.780	1.820	1.820	5,824,547
2023-04-26	1.780	1.800	1.750	1.790	1.790	1,784,029
2023-04-19	1.790	1.820	1.770	1.780	1.780	2,308,380
2023-04-18	1.860	1.880	1.770	1.790	1.790	7,474,322
2023-04-13	1.830	1.880	1.830	1.860	1.860	2,990,946
2023-04-12	1.830	1.870	1.800	1.830	1.830	5,926,949
2023-04-11	1.820	1.850	1.790	1.830	1.830	2,571,152
2023-04-10	1.850	1.880	1.800	1.820	1.820	4,846,674
2023-04-09	1.870	1.900	1.830	1.850	1.850	2,408,236
2023-04-06	1.960	1.980	1.860	1.870	1.870	9,284,658
2023-04-05	1.900	2.030	1.900	1.960	1.960	13,071,767
2023-04-04	1.880	1.910	1.820	1.900	1.900	4,485,682
2023-04-03	1.900	1.950	1.870	1.880	1.880	5,642,006
2023-04-02	1.890	1.940	1.860	1.900	1.900	4,953,463
2023-03-30	1.910	1.970	1.830	1.890	1.890	5,319,929
2023-03-29	1.880	1.990	1.880	1.910	1.910	5,658,871
2023-03-28	1.800	1.930	1.780	1.880	1.880	8,674,083
2023-03-27	1.830	1.860	1.780	1.800	1.800	3,454,216
2023-03-26	1.830	1.880	1.810	1.830	1.830	5,456,222
2023-03-23	1.720	1.850	1.690	1.830	1.830	7,788,219
2023-03-22	1.770	1.790	1.690	1.720	1.720	5,075,360
2023-03-21	1.620	1.790	1.620	1.770	1.770	8,997,505
2023-03-20	1.530	1.660	1.530	1.620	1.620	5,012,802
2023-03-19	1.500	1.550	1.460	1.530	1.530	4,014,616
2023-03-16	1.470	1.540	1.360	1.500	1.500	7,162,519
2023-03-15	1.640	1.710	1.310	1.470	1.470	8,501,915
2023-03-14	1.570	1.650	1.570	1.640	1.640	6,447,274
2023-03-13	1.580	1.640	1.540	1.570	1.570	8,299,146
2023-03-12	1.610	1.610	1.550	1.580	1.580	3,991,050
2023-03-09	1.650	1.660	1.590	1.610	1.610	7,021,230
2023-03-08	1.540	1.670	1.520	1.650	1.650	8,783,442
2023-03-07	1.540	1.580	1.500	1.540	1.540	6,417,802
2023-03-06	1.480	1.550	1.470	1.540	1.540	6,904,235
2023-03-05	1.500	1.510	1.460	1.480	1.480	5,903,638
2023-03-02	1.450	1.510	1.440	1.500	1.500	8,440,228
2023-03-01	1.430	1.480	1.430	1.450	1.450	3,778,415
2023-02-28	1.440	1.450	1.400	1.430	1.430	4,310,671
2023-02-27	1.440	1.460	1.410	1.440	1.440	5,737,981
2023-02-26	1.400	1.470	1.370	1.440	1.440	8,147,904
2023-02-23	1.340	1.400	1.320	1.400	1.400	8,167,273
2023-02-22	1.390	1.410	1.330	1.340	1.340	7,920,257
2023-02-21	1.300	1.430	1.280	1.390	1.390	23,727,250
2023-02-20	1.340	1.340	1.280	1.300	1.300	8,438,500
2023-02-19	1.210	1.350	1.200	1.340	1.340	17,979,093
2023-02-16	1.210	1.240	1.190	1.210	1.210	4,261,181
2023-02-15	1.150	1.210	1.150	1.210	1.210	6,367,320
2023-02-14	1.130	1.160	1.130	1.150	1.150	1,075,731
2023-02-13	1.130	1.150	1.100	1.130	1.130	1,647,037
2023-02-12	1.150	1.180	1.120	1.130	1.130	4,022,025
2023-02-09	1.130	1.170	1.130	1.150	1.150	300,941
2023-02-08	1.180	1.190	1.120	1.130	1.130	1,163,230
2023-02-07	1.140	1.180	1.140	1.180	1.180	1,875,656
2023-02-06	1.100	1.160	1.100	1.140	1.140	2,815,383
2023-02-05	1.110	1.130	1.030	1.100	1.100	3,286,393
2023-02-02	1.130	1.150	1.100	1.110	1.110	2,242,817
2023-02-01	1.120	1.170	1.110	1.130	1.130	1,010,423
2023-01-31	1.160	1.190	1.110	1.120	1.120	3,024,510
2023-01-30	1.230	1.250	1.150	1.160	1.160	3,608,630
2023-01-29	1.220	1.260	1.220	1.230	1.230	1,913,494

← NewerPage 15 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.