Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.110	1.160	1.110	1.130	1.130	2,776,700
2022-02-01	1.060	1.120	1.060	1.110	1.110	1,704,180
2022-01-31	1.050	1.070	1.020	1.060	1.060	654,244
2022-01-30	1.070	1.080	1.040	1.050	1.050	317,886
2022-01-26	1.090	1.090	1.060	1.070	1.070	282,539
2022-01-25	1.070	1.090	1.050	1.090	1.090	477,783
2022-01-24	1.090	1.090	1.040	1.070	1.070	1,418,385
2022-01-23	1.120	1.120	1.070	1.090	1.090	814,903
2022-01-20	1.120	1.130	1.100	1.120	1.120	831,612
2022-01-19	1.130	1.130	1.110	1.120	1.120	771,888
2022-01-18	1.120	1.130	1.110	1.130	1.130	504,310
2022-01-17	1.130	1.130	1.100	1.120	1.120	1,798,466
2022-01-16	1.130	1.140	1.110	1.130	1.130	1,249,666
2022-01-13	1.150	1.150	1.120	1.130	1.130	1,574,287
2022-01-12	1.170	1.190	1.140	1.150	1.150	2,484,145
2022-01-11	1.190	1.190	1.170	1.170	1.170	1,347,605
2022-01-10	1.200	1.210	1.180	1.190	1.190	2,568,451
2022-01-09	1.200	1.230	1.190	1.200	1.200	2,876,225
2022-01-05	1.200	1.230	1.200	1.200	1.200	6,576,795
2022-01-04	1.160	1.220	1.160	1.200	1.200	10,877,865
2022-01-03	1.140	1.190	1.140	1.160	1.160	4,745,197
2022-01-02	1.130	1.150	1.130	1.140	1.140	1,167,484
2021-12-30	1.120	1.130	1.120	1.130	1.130	1,237,812
2021-12-29	1.130	1.140	1.110	1.120	1.120	1,824,839
2021-12-28	1.130	1.140	1.110	1.130	1.130	1,380,220
2021-12-27	1.130	1.150	1.120	1.130	1.130	4,610,223
2021-12-26	1.120	1.160	1.110	1.130	1.130	5,018,728
2021-12-23	1.110	1.130	1.100	1.120	1.120	3,355,091
2021-12-22	1.100	1.120	1.100	1.110	1.110	1,375,137
2021-12-21	1.100	1.130	1.100	1.100	1.100	2,232,905
2021-12-20	1.120	1.130	1.090	1.100	1.100	3,206,414
2021-12-19	1.140	1.160	1.120	1.120	1.120	4,355,887
2021-12-16	1.100	1.150	1.100	1.140	1.140	4,862,178
2021-12-15	1.110	1.130	1.100	1.100	1.100	1,936,231
2021-12-14	1.100	1.140	1.100	1.110	1.110	4,567,140
2021-12-13	1.090	1.140	1.090	1.100	1.100	2,872,814
2021-12-12	1.080	1.130	1.080	1.090	1.090	1,950,819
2021-12-09	1.080	1.100	1.060	1.080	1.080	1,600,177
2021-12-08	1.070	1.120	1.020	1.080	1.080	5,302,721
2021-12-07	1.140	1.160	1.050	1.070	1.070	5,615,383
2021-12-06	1.140	1.170	1.130	1.140	1.140	8,628,604
2021-12-05	1.140	1.160	1.130	1.140	1.140	3,071,523
2021-12-02	1.160	1.180	1.130	1.140	1.140	2,648,523
2021-12-01	1.170	1.190	1.160	1.160	1.160	2,428,501
2021-11-30	1.110	1.180	1.100	1.170	1.170	9,898,335
2021-11-29	1.080	1.130	1.080	1.110	1.110	6,301,630
2021-11-28	1.040	1.120	0.960	1.080	1.080	10,346,922
2021-11-25	1.010	1.050	1.010	1.040	1.040	4,343,115
2021-11-24	1.030	1.050	1.000	1.010	1.010	3,726,022
2021-11-23	1.000	1.060	1.000	1.030	1.030	8,053,850
2021-11-22	1.030	1.030	0.960	1.000	1.000	9,009,004
2021-11-21	1.150	1.160	1.000	1.030	1.030	3,862,037
2021-11-18	1.170	1.230	1.140	1.150	1.150	2,419,925
2021-11-17	1.160	1.230	1.110	1.170	1.170	4,733,407
2021-11-16	1.390	1.410	1.110	1.160	1.160	10,406,535
2021-11-15	1.460	1.480	1.370	1.390	1.390	2,757,771
2021-11-14	1.500	1.530	1.420	1.460	1.460	4,416,204
2021-11-11	1.400	1.520	1.400	1.500	1.500	2,873,807
2021-11-10	1.510	1.520	1.210	1.400	1.400	3,029,592
2021-11-09	1.440	1.520	1.440	1.510	1.510	4,834,563

← NewerPage 20 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.