Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.650 | 9.970 | 9.620 | 9.810 | 9.810 | 8,893,906 |
| 2026-07-21 | 9.610 | 9.720 | 9.600 | 9.650 | 9.650 | 1,885,880 |
| 2026-07-20 | 9.650 | 9.760 | 9.610 | 9.610 | 9.610 | 2,641,298 |
| 2026-07-19 | 9.590 | 9.780 | 9.560 | 9.650 | 9.650 | 3,423,679 |
| 2026-07-16 | 9.520 | 9.690 | 9.490 | 9.590 | 9.590 | 2,296,620 |
| 2026-07-15 | 9.500 | 9.560 | 9.500 | 9.520 | 9.520 | 1,381,164 |
| 2026-07-14 | 9.590 | 9.590 | 9.430 | 9.500 | 9.500 | 1,789,509 |
| 2026-07-13 | 9.590 | 9.610 | 9.540 | 9.590 | 9.590 | 1,707,609 |
| 2026-07-12 | 9.550 | 9.630 | 9.540 | 9.590 | 9.590 | 2,086,075 |
| 2026-07-09 | 9.510 | 9.600 | 9.510 | 9.550 | 9.550 | 1,272,118 |
| 2026-07-08 | 9.770 | 9.770 | 9.500 | 9.510 | 9.510 | 3,394,633 |
| 2026-07-07 | 9.650 | 9.880 | 9.650 | 9.770 | 9.770 | 4,007,015 |
| 2026-07-06 | 9.560 | 9.800 | 9.560 | 9.650 | 9.650 | 6,002,817 |
| 2026-07-05 | 9.430 | 9.640 | 9.430 | 9.560 | 9.560 | 3,520,142 |
| 2026-07-01 | 9.430 | 9.610 | 9.430 | 9.430 | 9.430 | 4,094,503 |
| 2026-06-30 | 9.360 | 9.580 | 9.350 | 9.430 | 9.430 | 2,156,461 |
| 2026-06-29 | 9.450 | 9.610 | 9.350 | 9.360 | 9.360 | 1,634,619 |
| 2026-06-28 | 9.470 | 9.750 | 9.410 | 9.450 | 9.450 | 5,127,124 |
| 2026-06-25 | 9.400 | 9.700 | 9.400 | 9.470 | 9.470 | 5,442,678 |
| 2026-06-24 | 9.290 | 9.460 | 9.210 | 9.400 | 9.400 | 3,400,955 |
| 2026-06-23 | 9.400 | 9.490 | 9.240 | 9.290 | 9.290 | 1,273,837 |
| 2026-06-22 | 9.530 | 9.570 | 9.360 | 9.400 | 9.400 | 2,072,572 |
| 2026-06-21 | 9.600 | 9.680 | 9.500 | 9.530 | 9.530 | 2,343,593 |
| 2026-06-17 | 9.710 | 9.830 | 9.570 | 9.600 | 9.600 | 2,150,843 |
| 2026-06-16 | 9.410 | 9.900 | 9.410 | 9.710 | 9.710 | 6,370,487 |
| 2026-06-15 | 9.450 | 9.680 | 9.410 | 9.410 | 9.410 | 2,614,355 |
| 2026-06-14 | 9.170 | 9.490 | 9.170 | 9.450 | 9.450 | 2,562,777 |
| 2026-06-11 | 9.550 | 9.550 | 9.020 | 9.170 | 9.170 | 5,434,955 |
| 2026-06-10 | 9.940 | 10.060 | 9.500 | 9.550 | 9.550 | 3,278,389 |
| 2026-06-09 | 9.820 | 10.020 | 9.820 | 9.940 | 9.940 | 2,186,041 |
| 2026-06-08 | 9.900 | 9.930 | 9.750 | 9.820 | 9.820 | 2,159,034 |
| 2026-06-07 | 10.030 | 10.100 | 9.850 | 9.900 | 9.900 | 2,396,596 |
| 2026-06-04 | 10.100 | 10.260 | 10.010 | 10.030 | 10.030 | 7,633,417 |
| 2026-06-03 | 9.740 | 10.190 | 9.710 | 10.100 | 10.100 | 7,443,093 |
| 2026-06-02 | 9.780 | 9.840 | 9.720 | 9.740 | 9.740 | 1,937,096 |
| 2026-06-01 | 9.450 | 9.800 | 9.450 | 9.780 | 9.780 | 2,823,519 |
| 2026-05-25 | 9.480 | 9.580 | 9.410 | 9.450 | 9.450 | 1,520,107 |
| 2026-05-24 | 9.460 | 9.610 | 9.460 | 9.480 | 9.480 | 1,306,940 |
| 2026-05-21 | 9.420 | 9.520 | 9.420 | 9.460 | 9.460 | 1,272,151 |
| 2026-05-20 | 9.650 | 9.750 | 9.420 | 9.420 | 9.420 | 2,683,694 |
| 2026-05-19 | 9.700 | 9.950 | 9.610 | 9.650 | 9.650 | 3,760,067 |
| 2026-05-18 | 9.970 | 10.050 | 9.700 | 9.700 | 9.700 | 3,770,241 |
| 2026-05-17 | 10.040 | 10.250 | 9.970 | 9.970 | 9.970 | 6,232,149 |
| 2026-05-14 | 10.250 | 10.250 | 10.020 | 10.040 | 10.040 | 3,555,297 |
| 2026-05-13 | 10.120 | 10.400 | 10.120 | 10.250 | 10.250 | 7,789,722 |
| 2026-05-12 | 9.930 | 10.130 | 9.910 | 10.120 | 10.120 | 4,789,623 |
| 2026-05-11 | 9.810 | 9.990 | 9.810 | 9.930 | 9.930 | 3,852,332 |
| 2026-05-10 | 10.010 | 10.090 | 9.730 | 9.810 | 9.810 | 8,248,721 |
| 2026-05-06 | 10.180 | 10.260 | 9.980 | 10.010 | 10.010 | 6,123,280 |
| 2026-05-05 | 10.210 | 10.360 | 10.120 | 10.180 | 10.180 | 4,040,389 |
| 2026-05-04 | 10.420 | 10.720 | 10.210 | 10.210 | 10.210 | 16,609,426 |
| 2026-05-03 | 10.240 | 10.430 | 10.240 | 10.420 | 10.420 | 2,860,728 |
| 2026-04-30 | 10.270 | 10.540 | 10.200 | 10.240 | 10.240 | 4,541,444 |
| 2026-04-29 | 10.120 | 10.410 | 10.020 | 10.270 | 10.270 | 6,387,796 |
| 2026-04-28 | 10.270 | 10.340 | 10.070 | 10.120 | 10.120 | 5,783,030 |
| 2026-04-27 | 10.300 | 10.600 | 10.260 | 10.270 | 10.270 | 11,310,368 |
| 2026-04-26 | 10.280 | 11.000 | 10.280 | 10.300 | 10.300 | 36,591,311 |
| 2026-04-23 | 10.030 | 10.450 | 10.030 | 10.280 | 10.280 | 9,868,015 |
| 2026-04-22 | 10.300 | 10.390 | 10.010 | 10.030 | 10.030 | 5,175,395 |
| 2026-04-21 | 9.500 | 10.350 | 9.500 | 10.300 | 10.300 | 28,037,002 |
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.