Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 9.300 | 9.450 | 9.290 | 9.420 | 9.420 | 1,475,645 |
| 2026-01-15 | 9.400 | 9.540 | 9.300 | 9.300 | 9.300 | 1,349,442 |
| 2026-01-14 | 9.700 | 9.700 | 9.300 | 9.400 | 9.400 | 2,023,574 |
| 2026-01-13 | 9.920 | 9.970 | 9.700 | 9.700 | 9.700 | 2,488,919 |
| 2026-01-12 | 10.080 | 10.160 | 9.880 | 9.920 | 9.920 | 1,919,665 |
| 2026-01-11 | 10.030 | 10.240 | 10.030 | 10.080 | 10.080 | 3,610,044 |
| 2026-01-08 | 10.170 | 10.400 | 10.000 | 10.030 | 10.030 | 10,352,149 |
| 2026-01-06 | 9.810 | 10.210 | 9.770 | 10.170 | 10.170 | 5,431,474 |
| 2026-01-05 | 9.830 | 9.890 | 9.600 | 9.810 | 9.810 | 3,485,069 |
| 2026-01-04 | 10.070 | 10.130 | 9.800 | 9.830 | 9.830 | 3,602,318 |
| 2025-12-31 | 10.090 | 10.250 | 10.060 | 10.070 | 10.070 | 3,162,099 |
| 2025-12-30 | 10.060 | 10.230 | 10.060 | 10.090 | 10.090 | 2,822,748 |
| 2025-12-29 | 10.160 | 10.200 | 10.000 | 10.060 | 10.060 | 2,997,820 |
| 2025-12-28 | 10.250 | 10.350 | 10.020 | 10.160 | 10.160 | 6,717,780 |
| 2025-12-25 | 10.200 | 10.380 | 10.060 | 10.250 | 10.250 | 10,828,661 |
| 2025-12-24 | 9.580 | 10.200 | 9.580 | 10.200 | 10.200 | 18,096,684 |
| 2025-12-23 | 9.650 | 9.710 | 9.530 | 9.580 | 9.580 | 2,033,685 |
| 2025-12-22 | 9.540 | 9.780 | 9.540 | 9.650 | 9.650 | 5,545,719 |
| 2025-12-21 | 9.510 | 9.640 | 9.440 | 9.540 | 9.540 | 5,206,978 |
| 2025-12-18 | 9.720 | 9.750 | 9.490 | 9.510 | 9.510 | 5,836,460 |
| 2025-12-17 | 9.900 | 9.920 | 9.660 | 9.720 | 9.720 | 4,817,712 |
| 2025-12-16 | 9.500 | 10.000 | 9.500 | 9.900 | 9.900 | 17,026,045 |
| 2025-12-15 | 9.220 | 9.500 | 9.190 | 9.500 | 9.500 | 5,433,444 |
| 2025-12-14 | 9.320 | 9.400 | 9.180 | 9.220 | 9.220 | 3,865,987 |
| 2025-12-11 | 9.400 | 9.470 | 9.250 | 9.320 | 9.320 | 2,989,358 |
| 2025-12-10 | 9.440 | 9.550 | 9.390 | 9.400 | 9.400 | 1,917,941 |
| 2025-12-09 | 9.520 | 9.580 | 9.420 | 9.440 | 9.440 | 1,793,399 |
| 2025-12-08 | 9.550 | 9.670 | 9.500 | 9.520 | 9.520 | 1,760,403 |
| 2025-12-07 | 9.320 | 9.640 | 9.320 | 9.550 | 9.550 | 3,916,175 |
| 2025-12-04 | 9.250 | 9.340 | 9.240 | 9.320 | 9.320 | 1,823,604 |
| 2025-12-03 | 9.230 | 9.350 | 9.200 | 9.250 | 9.250 | 1,203,593 |
| 2025-12-02 | 9.340 | 9.440 | 9.230 | 9.230 | 9.230 | 1,372,098 |
| 2025-12-01 | 9.220 | 9.580 | 9.220 | 9.340 | 9.340 | 3,489,160 |
| 2025-11-30 | 9.210 | 9.360 | 9.200 | 9.220 | 9.220 | 1,471,302 |
| 2025-11-27 | 9.240 | 9.380 | 9.190 | 9.210 | 9.210 | 2,268,249 |
| 2025-11-26 | 9.400 | 9.590 | 9.240 | 9.240 | 9.240 | 3,362,970 |
| 2025-11-25 | 9.720 | 9.760 | 9.400 | 9.400 | 9.400 | 2,508,206 |
| 2025-11-24 | 9.740 | 9.890 | 9.640 | 9.720 | 9.720 | 1,919,642 |
| 2025-11-23 | 9.950 | 10.000 | 9.720 | 9.740 | 9.740 | 2,324,012 |
| 2025-11-20 | 9.960 | 10.070 | 9.900 | 9.950 | 9.950 | 2,469,060 |
| 2025-11-19 | 10.150 | 10.200 | 9.900 | 9.960 | 9.960 | 4,691,573 |
| 2025-11-18 | 10.260 | 10.300 | 10.150 | 10.150 | 10.150 | 2,126,890 |
| 2025-11-17 | 10.310 | 10.440 | 10.220 | 10.260 | 10.260 | 3,071,998 |
| 2025-11-16 | 10.230 | 10.460 | 10.180 | 10.310 | 10.310 | 4,324,299 |
| 2025-11-13 | 10.280 | 10.340 | 10.200 | 10.230 | 10.230 | 3,309,777 |
| 2025-11-12 | 10.290 | 10.370 | 10.230 | 10.280 | 10.280 | 2,573,510 |
| 2025-11-11 | 10.390 | 10.440 | 10.250 | 10.290 | 10.290 | 3,069,761 |
| 2025-11-10 | 10.410 | 10.560 | 10.330 | 10.390 | 10.390 | 5,219,412 |
| 2025-11-09 | 10.170 | 10.420 | 10.170 | 10.410 | 10.410 | 6,195,944 |
| 2025-11-06 | 10.200 | 10.310 | 10.100 | 10.170 | 10.170 | 4,507,320 |
| 2025-11-05 | 10.420 | 10.490 | 10.200 | 10.200 | 10.200 | 5,031,695 |
| 2025-11-04 | 10.560 | 10.640 | 10.420 | 10.420 | 10.420 | 5,743,806 |
| 2025-11-03 | 10.650 | 10.670 | 10.500 | 10.560 | 10.560 | 2,566,588 |
| 2025-11-02 | 10.640 | 10.740 | 10.570 | 10.650 | 10.650 | 2,134,740 |
| 2025-10-30 | 10.440 | 10.770 | 10.430 | 10.640 | 10.640 | 3,929,575 |
| 2025-10-29 | 10.530 | 10.580 | 10.410 | 10.440 | 10.440 | 2,446,660 |
| 2025-10-28 | 10.630 | 10.700 | 10.490 | 10.530 | 10.530 | 3,823,848 |
| 2025-10-27 | 10.620 | 10.740 | 10.600 | 10.630 | 10.630 | 5,750,500 |
| 2025-10-26 | 10.600 | 10.790 | 10.570 | 10.620 | 10.620 | 3,900,390 |
| 2025-10-23 | 10.630 | 10.700 | 10.560 | 10.600 | 10.600 | 3,919,270 |
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.