Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.930	1.000	0.930	0.960	0.960	7,817,102
2022-08-07	0.880	0.930	0.880	0.930	0.930	5,670,487
2022-08-04	0.860	0.880	0.850	0.880	0.880	2,703,395
2022-08-03	0.850	0.870	0.850	0.860	0.860	1,088,029
2022-08-02	0.850	0.860	0.840	0.850	0.850	997,749
2022-08-01	0.870	0.880	0.840	0.850	0.850	1,691,861
2022-07-31	0.870	0.890	0.860	0.870	0.870	2,999,076
2022-07-28	0.850	0.870	0.840	0.870	0.870	1,585,854
2022-07-27	0.870	0.880	0.850	0.850	0.850	2,196,714
2022-07-26	0.870	0.900	0.870	0.870	0.870	5,678,589
2022-07-25	0.850	0.870	0.840	0.870	0.870	3,089,576
2022-07-24	0.850	0.870	0.850	0.850	0.850	1,476,015
2022-07-21	0.840	0.860	0.840	0.850	0.850	2,624,435
2022-07-20	0.820	0.860	0.820	0.840	0.840	3,131,640
2022-07-19	0.820	0.830	0.810	0.820	0.820	368,999
2022-07-18	0.800	0.830	0.800	0.820	0.820	1,305,640
2022-07-17	0.800	0.800	0.790	0.800	0.800	293,319
2022-07-07	0.780	0.810	0.770	0.800	0.800	971,297
2022-07-06	0.780	0.780	0.760	0.780	0.780	460,415
2022-07-05	0.770	0.810	0.770	0.780	0.780	545,422
2022-07-04	0.830	0.870	0.740	0.770	0.770	584,024
2022-07-03	0.860	0.870	0.830	0.830	0.830	400,193
2022-06-29	0.840	0.870	0.840	0.860	0.860	421,479
2022-06-28	0.860	0.870	0.830	0.840	0.840	425,708
2022-06-27	0.890	0.890	0.850	0.860	0.860	534,053
2022-06-26	0.890	0.900	0.880	0.890	0.890	292,684
2022-06-23	0.900	0.910	0.880	0.890	0.890	444,363
2022-06-22	0.900	0.910	0.890	0.900	0.900	1,311,021
2022-06-21	0.900	0.920	0.890	0.900	0.900	1,123,839
2022-06-20	0.920	0.920	0.890	0.900	0.900	866,988
2022-06-19	0.930	0.940	0.910	0.920	0.920	704,967
2022-06-16	0.930	0.940	0.920	0.930	0.930	1,253,641
2022-06-15	0.930	0.940	0.930	0.930	0.930	1,381,830
2022-06-14	0.920	0.940	0.900	0.930	0.930	3,551,552
2022-06-13	0.940	0.940	0.910	0.920	0.920	1,509,114
2022-06-12	0.960	0.960	0.930	0.940	0.940	5,662,012
2022-06-09	0.950	0.990	0.950	0.960	0.960	10,175,778
2022-06-08	0.900	0.980	0.900	0.950	0.950	6,369,814
2022-06-07	0.890	0.920	0.890	0.900	0.900	949,039
2022-06-06	0.890	0.910	0.890	0.890	0.890	738,933
2022-06-05	0.870	0.910	0.870	0.890	0.890	1,384,277
2022-06-02	0.880	0.890	0.860	0.870	0.870	764,510
2022-06-01	0.900	0.920	0.870	0.880	0.880	362,815
2022-05-31	0.880	0.920	0.880	0.900	0.900	1,150,559
2022-05-30	0.860	0.900	0.850	0.880	0.880	506,114
2022-05-29	0.880	0.890	0.860	0.860	0.860	691,619
2022-05-26	0.910	0.910	0.870	0.880	0.880	1,802,599
2022-05-25	0.940	0.960	0.900	0.910	0.910	1,168,657
2022-05-24	0.960	0.970	0.940	0.940	0.940	790,038
2022-05-23	0.970	0.990	0.960	0.960	0.960	738,532
2022-05-22	0.970	0.990	0.970	0.970	0.970	253,456
2022-05-19	0.980	0.990	0.950	0.970	0.970	905,962
2022-05-18	0.960	1.000	0.960	0.980	0.980	1,164,885
2022-05-17	0.980	0.990	0.960	0.960	0.960	521,786
2022-05-16	0.970	0.990	0.950	0.980	0.980	698,976
2022-05-15	0.980	1.000	0.970	0.970	0.970	457,887
2022-05-12	1.010	1.020	0.970	0.980	0.980	1,068,853
2022-05-11	0.990	1.020	0.980	1.010	1.010	2,195,164
2022-05-10	0.990	1.000	0.970	0.990	0.990	922,659
2022-05-09	1.010	1.020	0.990	0.990	0.990	1,839,691

← NewerPage 18 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.