Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 9.710 | 9.780 | 9.530 | 9.650 | 9.650 | 5,489,510 |
| 2026-04-16 | 9.540 | 9.870 | 9.540 | 9.710 | 9.710 | 10,917,106 |
| 2026-04-15 | 9.400 | 9.560 | 9.400 | 9.540 | 9.540 | 6,319,998 |
| 2026-04-14 | 9.060 | 9.560 | 9.060 | 9.400 | 9.400 | 10,910,388 |
| 2026-04-09 | 8.950 | 9.590 | 8.760 | 9.060 | 9.060 | 11,382,270 |
| 2026-04-08 | 8.460 | 9.250 | 8.460 | 8.950 | 8.950 | 16,992,746 |
| 2026-04-07 | 8.410 | 8.530 | 8.400 | 8.460 | 8.460 | 2,516,327 |
| 2026-04-06 | 8.460 | 8.480 | 8.390 | 8.410 | 8.410 | 1,398,857 |
| 2026-04-05 | 8.360 | 8.540 | 8.360 | 8.460 | 8.460 | 2,352,595 |
| 2026-04-02 | 8.550 | 8.550 | 8.320 | 8.360 | 8.360 | 2,529,489 |
| 2026-04-01 | 8.240 | 8.600 | 8.240 | 8.550 | 8.550 | 1,797,592 |
| 2026-03-31 | 8.450 | 8.450 | 8.210 | 8.240 | 8.240 | 2,852,217 |
| 2026-03-30 | 8.800 | 8.830 | 8.300 | 8.450 | 8.450 | 3,083,511 |
| 2026-03-29 | 8.800 | 9.080 | 8.800 | 8.800 | 8.800 | 6,810,444 |
| 2026-03-26 | 8.360 | 8.810 | 8.360 | 8.800 | 8.800 | 8,029,806 |
| 2026-03-25 | 8.210 | 8.450 | 8.190 | 8.360 | 8.360 | 1,858,160 |
| 2026-03-24 | 8.250 | 8.300 | 8.180 | 8.210 | 8.210 | 1,240,554 |
| 2026-03-18 | 8.230 | 8.280 | 8.200 | 8.250 | 8.250 | 913,318 |
| 2026-03-17 | 8.200 | 8.270 | 8.150 | 8.230 | 8.230 | 437,404 |
| 2026-03-16 | 8.300 | 8.340 | 8.110 | 8.200 | 8.200 | 675,003 |
| 2026-03-15 | 8.330 | 8.370 | 8.250 | 8.300 | 8.300 | 639,898 |
| 2026-03-12 | 8.340 | 8.410 | 8.320 | 8.330 | 8.330 | 1,009,531 |
| 2026-03-11 | 8.300 | 8.380 | 8.300 | 8.340 | 8.340 | 912,307 |
| 2026-03-10 | 8.300 | 8.380 | 8.290 | 8.300 | 8.300 | 1,265,812 |
| 2026-03-09 | 8.350 | 8.470 | 8.280 | 8.300 | 8.300 | 1,773,661 |
| 2026-03-08 | 8.140 | 8.430 | 8.140 | 8.350 | 8.350 | 2,445,223 |
| 2026-03-05 | 8.000 | 8.290 | 8.000 | 8.140 | 8.140 | 2,455,419 |
| 2026-03-04 | 7.990 | 8.050 | 7.890 | 8.000 | 8.000 | 1,932,626 |
| 2026-03-03 | 8.010 | 8.050 | 7.890 | 7.990 | 7.990 | 2,426,275 |
| 2026-03-02 | 8.000 | 8.150 | 7.990 | 8.010 | 8.010 | 3,795,142 |
| 2026-03-01 | 8.600 | 8.600 | 7.750 | 8.000 | 8.000 | 7,003,599 |
| 2026-02-26 | 8.680 | 8.790 | 8.500 | 8.600 | 8.600 | 3,367,494 |
| 2026-02-25 | 8.990 | 9.000 | 8.600 | 8.680 | 8.680 | 2,345,260 |
| 2026-02-24 | 9.090 | 9.130 | 8.970 | 8.990 | 8.990 | 2,230,851 |
| 2026-02-23 | 9.040 | 9.170 | 9.040 | 9.090 | 9.090 | 1,985,971 |
| 2026-02-22 | 9.230 | 9.280 | 9.010 | 9.040 | 9.040 | 1,336,002 |
| 2026-02-19 | 9.420 | 9.480 | 9.200 | 9.230 | 9.230 | 1,472,182 |
| 2026-02-18 | 9.380 | 9.520 | 9.380 | 9.420 | 9.420 | 1,646,106 |
| 2026-02-17 | 9.410 | 9.490 | 9.370 | 9.380 | 9.380 | 1,695,502 |
| 2026-02-16 | 9.500 | 9.600 | 9.390 | 9.410 | 9.410 | 2,625,767 |
| 2026-02-15 | 9.450 | 9.600 | 9.450 | 9.500 | 9.500 | 2,100,068 |
| 2026-02-12 | 9.500 | 9.550 | 9.420 | 9.450 | 9.450 | 1,096,631 |
| 2026-02-11 | 9.570 | 9.640 | 9.440 | 9.500 | 9.500 | 2,465,498 |
| 2026-02-10 | 9.720 | 9.840 | 9.550 | 9.570 | 9.570 | 5,221,528 |
| 2026-02-09 | 9.440 | 9.760 | 9.440 | 9.720 | 9.720 | 10,465,907 |
| 2026-02-08 | 9.400 | 9.600 | 9.400 | 9.440 | 9.440 | 2,957,737 |
| 2026-02-05 | 9.510 | 9.550 | 9.310 | 9.400 | 9.400 | 2,376,092 |
| 2026-02-04 | 9.470 | 9.640 | 9.460 | 9.510 | 9.510 | 3,352,995 |
| 2026-02-03 | 9.400 | 9.490 | 9.320 | 9.470 | 9.470 | 2,388,003 |
| 2026-02-02 | 8.900 | 9.400 | 8.900 | 9.400 | 9.400 | 8,985,633 |
| 2026-02-01 | 8.950 | 9.100 | 8.800 | 8.900 | 8.900 | 4,228,122 |
| 2026-01-28 | 9.480 | 9.530 | 8.900 | 8.950 | 8.950 | 10,031,483 |
| 2026-01-27 | 9.520 | 9.620 | 9.360 | 9.480 | 9.480 | 2,130,870 |
| 2026-01-26 | 9.360 | 9.900 | 9.320 | 9.520 | 9.520 | 6,506,867 |
| 2026-01-25 | 9.480 | 9.550 | 9.360 | 9.360 | 9.360 | 2,570,979 |
| 2026-01-22 | 9.650 | 9.730 | 9.480 | 9.480 | 9.480 | 3,358,658 |
| 2026-01-21 | 9.580 | 9.740 | 9.550 | 9.650 | 9.650 | 4,546,518 |
| 2026-01-20 | 9.440 | 9.690 | 9.410 | 9.580 | 9.580 | 3,235,761 |
| 2026-01-19 | 9.420 | 9.550 | 9.400 | 9.440 | 9.440 | 2,567,600 |
| 2026-01-18 | 9.300 | 9.450 | 9.290 | 9.420 | 9.420 | 1,475,645 |
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.