Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	1.020	1.020	0.900	1.010	1.010	2,201,640
2022-04-28	0.990	1.030	0.990	1.020	1.020	1,156,665
2022-04-27	0.990	1.000	0.970	0.990	0.990	635,575
2022-04-26	1.010	1.030	0.980	0.990	0.990	932,694
2022-04-21	0.940	1.020	0.940	1.010	1.010	4,411,423
2022-04-20	0.920	0.950	0.910	0.940	0.940	1,088,857
2022-04-19	0.900	0.950	0.900	0.920	0.920	1,632,221
2022-04-18	0.900	0.930	0.860	0.900	0.900	2,384,741
2022-04-17	1.000	1.020	0.890	0.900	0.900	2,691,401
2022-04-14	1.020	1.020	0.980	1.000	1.000	746,451
2022-04-13	1.030	1.040	1.010	1.020	1.020	312,200
2022-04-12	1.030	1.040	1.000	1.030	1.030	408,180
2022-04-11	1.040	1.050	1.010	1.030	1.030	715,864
2022-04-10	1.080	1.090	1.040	1.040	1.040	764,315
2022-04-07	1.090	1.100	1.070	1.080	1.080	518,827
2022-04-06	1.110	1.110	1.080	1.090	1.090	815,869
2022-04-05	1.110	1.140	1.090	1.110	1.110	1,264,004
2022-04-04	1.070	1.130	1.070	1.110	1.110	1,616,352
2022-04-03	1.050	1.080	1.050	1.070	1.070	978,776
2022-03-31	1.060	1.070	1.040	1.050	1.050	879,100
2022-03-30	1.090	1.110	1.050	1.060	1.060	638,638
2022-03-29	1.060	1.110	1.040	1.090	1.090	1,329,427
2022-03-28	1.140	1.140	1.050	1.060	1.060	2,419,707
2022-03-27	1.130	1.150	1.110	1.140	1.140	3,319,275
2022-03-24	1.140	1.160	1.120	1.130	1.130	6,390,549
2022-03-23	1.100	1.150	1.090	1.140	1.140	8,080,086
2022-03-22	1.120	1.140	1.090	1.100	1.100	6,241,690
2022-03-21	1.100	1.150	1.100	1.120	1.120	7,363,071
2022-03-20	1.020	1.120	1.020	1.100	1.100	17,357,779
2022-03-17	1.030	1.040	1.010	1.020	1.020	2,265,725
2022-03-16	1.000	1.030	1.000	1.030	1.030	1,544,555
2022-03-15	1.000	1.020	0.970	1.000	1.000	1,514,953
2022-03-14	1.020	1.020	1.000	1.000	1.000	1,659,433
2022-03-13	1.010	1.040	1.010	1.020	1.020	2,090,419
2022-03-10	1.020	1.040	1.000	1.010	1.010	1,871,321
2022-03-09	1.020	1.040	1.010	1.020	1.020	1,183,594
2022-03-08	1.040	1.040	0.990	1.020	1.020	3,421,418
2022-03-07	1.060	1.070	1.020	1.040	1.040	3,442,030
2022-03-06	1.040	1.080	1.030	1.060	1.060	4,497,998
2022-03-03	1.010	1.050	1.010	1.040	1.040	2,858,779
2022-03-02	1.020	1.020	0.990	1.010	1.010	2,998,079
2022-03-01	1.000	1.030	1.000	1.020	1.020	568,144
2022-02-28	1.020	1.020	0.990	1.000	1.000	2,055,482
2022-02-27	0.950	1.030	0.950	1.020	1.020	2,300,243
2022-02-24	1.050	1.050	0.930	0.950	0.950	2,556,777
2022-02-23	1.050	1.080	1.040	1.050	1.050	1,548,951
2022-02-22	1.020	1.070	0.990	1.050	1.050	3,379,536
2022-02-21	1.000	1.040	0.990	1.020	1.020	1,341,012
2022-02-20	1.040	1.040	1.000	1.000	1.000	1,905,871
2022-02-17	1.040	1.070	1.020	1.040	1.040	452,028
2022-02-16	1.050	1.060	1.030	1.040	1.040	792,993
2022-02-15	1.020	1.070	1.020	1.050	1.050	1,228,318
2022-02-14	1.010	1.030	0.960	1.020	1.020	1,135,640
2022-02-13	1.080	1.080	0.970	1.010	1.010	1,338,641
2022-02-10	1.100	1.100	1.080	1.080	1.080	714,349
2022-02-09	1.110	1.130	1.100	1.100	1.100	727,630
2022-02-08	1.110	1.130	1.110	1.110	1.110	340,898
2022-02-07	1.130	1.140	1.110	1.110	1.110	1,051,902
2022-02-06	1.120	1.140	1.110	1.130	1.130	2,111,937
2022-02-03	1.130	1.140	1.110	1.120	1.120	864,371

← NewerPage 19 of 21 · 1,217 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.