Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	9.650	9.670	9.400	9.500	9.500	3,816,364

← NewerPage 2 of 21 · 1,214 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.