Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.740	10.880	10.630	10.630	10.630	4,240,901
2025-10-21	10.770	10.850	10.740	10.740	10.740	3,614,865
2025-10-20	10.980	11.050	10.770	10.770	10.770	8,451,190
2025-10-19	10.990	11.090	10.900	10.980	10.980	5,689,325
2025-10-16	11.020	11.160	10.920	10.990	10.990	6,275,301
2025-10-15	10.800	11.100	10.670	11.020	11.020	11,140,398
2025-10-14	10.960	11.100	10.780	10.800	10.800	6,894,389
2025-10-13	10.740	11.210	10.740	10.960	10.960	14,205,049
2025-10-12	11.590	11.590	10.650	10.740	10.740	20,350,411
2025-10-08	11.780	11.900	11.520	11.590	11.590	13,592,469
2025-10-07	11.500	11.900	11.500	11.780	11.780	14,938,488
2025-10-06	11.370	11.530	11.330	11.500	11.500	7,085,255
2025-10-05	11.410	11.500	11.330	11.370	11.370	12,516,939
2025-10-02	11.080	11.500	10.970	11.410	11.410	24,714,576
2025-10-01	11.100	11.300	10.960	11.080	11.080	9,514,448
2025-09-30	10.600	11.200	10.600	11.100	11.100	19,582,302
2025-09-29	10.830	10.950	10.600	10.600	10.600	6,964,572
2025-09-28	10.760	10.830	10.580	10.830	10.830	6,752,065
2025-09-25	10.330	10.760	10.330	10.760	10.760	10,370,441
2025-09-24	10.270	10.380	10.230	10.330	10.330	2,756,331
2025-09-23	10.410	10.480	10.270	10.270	10.270	2,356,627
2025-09-22	10.500	10.600	10.390	10.410	10.410	5,488,395
2025-09-21	10.120	10.610	10.120	10.500	10.500	14,582,983
2025-09-18	10.300	10.360	10.120	10.120	10.120	3,796,692
2025-09-17	10.500	10.570	10.260	10.300	10.300	4,869,696
2025-09-16	10.910	10.960	10.440	10.500	10.500	5,010,771
2025-09-15	10.990	11.080	10.790	10.910	10.910	7,654,750
2025-09-14	10.730	11.080	10.730	10.990	10.990	11,627,686
2025-09-11	11.050	11.120	10.660	10.730	10.730	6,647,004
2025-09-10	10.940	11.220	10.900	11.050	11.050	6,793,500
2025-09-09	11.120	11.220	10.940	10.940	10.940	4,126,378
2025-09-08	11.020	11.180	10.860	11.120	11.120	5,388,398
2025-09-07	11.410	11.420	11.020	11.020	11.020	8,379,484
2025-09-03	11.650	11.700	11.410	11.410	11.410	5,379,936
2025-09-02	11.700	11.950	11.590	11.650	11.650	11,261,693
2025-09-01	11.640	11.750	11.550	11.700	11.700	3,350,149
2025-08-31	11.650	11.870	11.580	11.640	11.640	7,523,946
2025-08-28	11.790	11.900	11.650	11.650	11.650	10,314,484
2025-08-27	11.500	11.790	11.390	11.790	11.790	8,404,264
2025-08-26	11.730	11.750	11.500	11.500	11.500	8,322,220
2025-08-25	11.910	11.990	11.700	11.730	11.730	12,031,445
2025-08-24	11.900	12.230	11.800	11.910	11.910	24,902,371
2025-08-21	11.650	12.000	11.550	11.900	11.900	21,485,081
2025-08-20	11.770	11.870	11.600	11.650	11.650	13,195,537
2025-08-19	11.500	11.770	11.480	11.770	11.770	11,311,055
2025-08-18	11.650	11.750	11.490	11.500	11.500	9,110,007
2025-08-17	11.600	11.710	11.480	11.650	11.650	12,441,292
2025-08-14	11.660	11.740	11.440	11.600	11.600	6,379,579
2025-08-13	11.850	11.930	11.590	11.660	11.660	10,366,782
2025-08-12	11.560	12.000	11.550	11.850	11.850	19,150,748
2025-08-11	11.970	11.970	11.550	11.560	11.560	12,537,678
2025-08-10	11.990	12.200	11.800	11.970	11.970	21,157,413
2025-08-07	11.380	11.990	11.330	11.990	11.990	27,529,836
2025-08-06	11.150	11.500	11.000	11.380	11.380	29,765,422
2025-08-05	10.810	11.190	10.750	11.150	11.150	18,617,869
2025-08-04	10.860	10.980	10.650	10.810	10.810	11,044,306
2025-08-03	10.750	11.140	10.750	10.860	10.860	19,708,252
2025-07-31	10.700	11.090	10.640	10.750	10.750	19,631,121
2025-07-30	10.180	10.790	10.170	10.700	10.700	26,440,702
2025-07-29	10.250	10.300	10.110	10.180	10.180	2,475,352

← NewerPage 5 of 21 · 1,212 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.