Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.230	1.260	1.220	1.220	1.220	1,544,061
2023-01-24	1.250	1.250	1.230	1.230	1.230	1,848,384
2023-01-23	1.240	1.260	1.230	1.250	1.250	2,287,475
2023-01-22	1.240	1.270	1.240	1.240	1.240	1,528,989
2023-01-19	1.260	1.290	1.220	1.240	1.240	5,472,634
2023-01-18	1.260	1.320	1.250	1.260	1.260	10,115,254
2023-01-17	1.170	1.270	1.170	1.260	1.260	7,537,642
2023-01-16	1.130	1.180	1.130	1.170	1.170	3,751,782
2023-01-15	1.130	1.150	1.110	1.130	1.130	4,034,478
2023-01-12	1.160	1.180	1.120	1.130	1.130	2,319,916
2023-01-11	1.180	1.240	1.140	1.160	1.160	2,314,993
2023-01-10	1.220	1.220	1.170	1.180	1.180	1,477,724
2023-01-09	1.250	1.270	1.210	1.220	1.220	2,880,775
2023-01-05	1.270	1.290	1.240	1.250	1.250	3,618,639
2023-01-04	1.270	1.280	1.180	1.270	1.270	4,216,200
2023-01-03	1.280	1.290	1.240	1.270	1.270	3,834,390
2023-01-02	1.210	1.280	1.210	1.280	1.280	7,646,929
2022-12-29	1.180	1.220	1.180	1.210	1.210	2,951,277
2022-12-28	1.180	1.190	1.170	1.180	1.180	1,386,355
2022-12-27	1.170	1.200	1.170	1.180	1.180	2,484,270
2022-12-26	1.120	1.170	1.120	1.170	1.170	2,952,403
2022-12-25	1.160	1.160	1.110	1.120	1.120	3,710,001
2022-12-22	1.190	1.210	1.150	1.160	1.160	4,042,585
2022-12-21	1.210	1.220	1.180	1.190	1.190	3,025,894
2022-12-20	1.250	1.290	1.200	1.210	1.210	4,992,987
2022-12-19	1.280	1.290	1.230	1.250	1.250	6,072,745
2022-12-18	1.310	1.350	1.270	1.280	1.280	6,864,686
2022-12-15	1.320	1.370	1.290	1.310	1.310	9,856,242
2022-12-14	1.290	1.340	1.290	1.320	1.320	7,656,490
2022-12-13	1.200	1.310	1.200	1.290	1.290	17,116,517
2022-12-12	1.160	1.230	1.160	1.200	1.200	17,785,473
2022-12-11	1.150	1.170	1.150	1.160	1.160	4,609,008
2022-12-08	1.160	1.180	1.140	1.150	1.150	3,740,992
2022-12-07	1.140	1.190	1.130	1.160	1.160	12,647,499
2022-12-06	1.130	1.150	1.110	1.140	1.140	3,696,507
2022-12-05	1.160	1.170	1.120	1.130	1.130	3,217,426
2022-12-04	1.160	1.180	1.150	1.160	1.160	4,895,465
2022-12-01	1.140	1.170	1.140	1.160	1.160	6,311,422
2022-11-30	1.090	1.150	1.090	1.140	1.140	15,818,249
2022-11-29	1.070	1.110	1.070	1.090	1.090	5,155,095
2022-11-28	1.090	1.100	1.060	1.070	1.070	3,616,634
2022-11-27	1.080	1.110	1.080	1.090	1.090	8,652,356
2022-11-24	1.050	1.080	1.050	1.080	1.080	5,500,973
2022-11-23	1.060	1.080	1.050	1.050	1.050	2,746,815
2022-11-22	1.040	1.070	1.040	1.060	1.060	3,337,373
2022-11-21	1.070	1.070	1.030	1.040	1.040	2,779,789
2022-11-20	1.060	1.080	1.060	1.070	1.070	3,872,648
2022-11-17	1.030	1.080	1.030	1.060	1.060	9,825,218
2022-11-16	0.990	1.040	0.990	1.030	1.030	4,511,066
2022-11-15	0.990	1.000	0.980	0.990	0.990	2,437,754
2022-11-14	1.000	1.010	0.970	0.990	0.990	2,251,144
2022-11-13	0.960	1.020	0.960	1.000	1.000	3,459,247
2022-11-10	0.960	0.980	0.950	0.960	0.960	1,302,668
2022-11-09	0.980	0.990	0.940	0.960	0.960	4,538,118
2022-11-08	0.990	1.010	0.980	0.980	0.980	3,203,568
2022-11-07	0.990	1.000	0.990	0.990	0.990	819,925
2022-11-06	0.990	1.010	0.980	0.990	0.990	1,758,693
2022-11-03	1.020	1.030	0.990	0.990	0.990	3,536,658
2022-11-02	1.030	1.040	1.010	1.020	1.020	3,494,277
2022-11-01	1.030	1.060	1.020	1.030	1.030	5,257,699

← NewerPage 16 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.