Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.030	1.060	1.020	1.030	1.030	5,257,699
2022-10-31	1.020	1.040	0.990	1.030	1.030	2,702,924
2022-10-30	1.050	1.060	1.010	1.020	1.020	1,710,090
2022-10-27	1.050	1.070	1.040	1.050	1.050	4,008,617
2022-10-26	1.030	1.060	1.030	1.050	1.050	5,961,898
2022-10-25	1.050	1.060	1.020	1.030	1.030	4,743,549
2022-10-24	1.060	1.090	1.050	1.050	1.050	5,770,504
2022-10-23	1.070	1.090	1.060	1.060	1.060	2,808,773
2022-10-20	1.060	1.090	1.050	1.070	1.070	3,643,283
2022-10-19	1.090	1.110	1.050	1.060	1.060	6,121,074
2022-10-18	1.070	1.110	1.070	1.090	1.090	19,023,906
2022-10-17	1.060	1.090	1.060	1.070	1.070	5,479,565
2022-10-16	1.050	1.090	1.050	1.060	1.060	2,126,472
2022-10-13	1.050	1.070	1.040	1.050	1.050	3,137,222
2022-10-12	1.100	1.100	1.050	1.050	1.050	4,335,381
2022-10-11	1.090	1.130	1.080	1.100	1.100	6,058,313
2022-10-10	1.060	1.110	1.050	1.090	1.090	3,767,477
2022-10-09	1.100	1.100	1.050	1.060	1.060	994,316
2022-10-05	1.130	1.140	1.090	1.100	1.100	4,150,333
2022-10-04	1.140	1.170	1.120	1.130	1.130	9,808,401
2022-10-03	1.140	1.170	1.120	1.140	1.140	984,438
2022-10-02	1.170	1.190	1.130	1.140	1.140	808,301
2022-09-29	1.170	1.210	1.160	1.170	1.170	4,178,446
2022-09-28	1.200	1.210	1.170	1.170	1.170	2,993,104
2022-09-27	1.180	1.230	1.180	1.200	1.200	5,632,573
2022-09-26	1.190	1.210	1.170	1.180	1.180	2,061,681
2022-09-25	1.090	1.200	1.090	1.190	1.190	7,299,571
2022-09-22	1.080	1.110	1.060	1.090	1.090	782,503
2022-09-21	1.090	1.130	1.080	1.080	1.080	1,240,581
2022-09-20	1.130	1.140	1.060	1.090	1.090	2,022,815
2022-09-19	1.090	1.130	1.040	1.130	1.130	656,508
2022-09-18	1.160	1.220	1.040	1.090	1.090	2,651,447
2022-09-15	1.170	1.190	1.150	1.160	1.160	1,410,293
2022-09-14	1.200	1.200	1.170	1.170	1.170	755,970
2022-09-13	1.210	1.220	1.190	1.200	1.200	1,018,104
2022-09-12	1.220	1.240	1.190	1.210	1.210	1,351,857
2022-09-11	1.220	1.250	1.210	1.220	1.220	1,015,895
2022-09-08	1.180	1.250	1.150	1.220	1.220	6,236,914
2022-09-07	1.220	1.220	1.180	1.180	1.180	1,290,924
2022-09-06	1.190	1.230	1.190	1.220	1.220	9,171,302
2022-09-05	1.140	1.190	1.140	1.190	1.190	5,157,039
2022-09-04	1.150	1.150	1.110	1.140	1.140	1,323,875
2022-09-01	1.140	1.160	1.100	1.150	1.150	3,448,841
2022-08-31	1.170	1.180	1.130	1.140	1.140	2,620,836
2022-08-30	1.110	1.180	1.110	1.170	1.170	8,214,512
2022-08-29	1.020	1.140	1.010	1.110	1.110	11,708,448
2022-08-28	1.030	1.030	1.010	1.020	1.020	472,700
2022-08-25	1.010	1.040	1.010	1.030	1.030	910,726
2022-08-24	1.050	1.070	1.010	1.010	1.010	3,348,099
2022-08-23	1.030	1.100	1.030	1.050	1.050	8,938,276
2022-08-22	1.040	1.070	1.020	1.030	1.030	2,120,839
2022-08-21	1.030	1.080	1.030	1.040	1.040	3,115,916
2022-08-18	1.030	1.070	1.030	1.030	1.030	5,228,631
2022-08-17	1.020	1.050	1.010	1.030	1.030	8,772,909
2022-08-16	0.950	1.030	0.950	1.020	1.020	10,570,875
2022-08-15	0.970	0.980	0.950	0.950	0.950	3,333,105
2022-08-14	0.940	0.990	0.940	0.970	0.970	5,988,067
2022-08-11	0.920	0.960	0.920	0.940	0.940	1,336,929
2022-08-10	0.930	0.950	0.920	0.920	0.920	1,929,162
2022-08-09	0.960	0.970	0.920	0.930	0.930	2,196,207

← NewerPage 17 of 21 · 1,212 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.