Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10.410 | 10.500 | 10.190 | 10.250 | 10.250 | 4,220,319 |
| 2025-07-27 | 10.350 | 10.540 | 10.350 | 10.410 | 10.410 | 3,603,197 |
| 2025-07-23 | 10.290 | 10.370 | 10.130 | 10.350 | 10.350 | 5,077,149 |
| 2025-07-22 | 10.400 | 10.600 | 10.280 | 10.290 | 10.290 | 6,080,861 |
| 2025-07-21 | 10.100 | 10.570 | 10.100 | 10.400 | 10.400 | 10,683,842 |
| 2025-07-20 | 10.140 | 10.260 | 10.030 | 10.100 | 10.100 | 3,681,503 |
| 2025-07-17 | 10.210 | 10.340 | 10.120 | 10.140 | 10.140 | 5,259,377 |
| 2025-07-16 | 10.380 | 10.430 | 10.200 | 10.210 | 10.210 | 4,451,527 |
| 2025-07-15 | 10.410 | 10.520 | 10.280 | 10.380 | 10.380 | 9,318,912 |
| 2025-07-14 | 10.360 | 10.470 | 10.290 | 10.410 | 10.410 | 3,661,542 |
| 2025-07-13 | 10.430 | 10.640 | 10.300 | 10.360 | 10.360 | 2,989,292 |
| 2025-07-10 | 10.340 | 10.700 | 10.280 | 10.430 | 10.430 | 6,600,921 |
| 2025-07-09 | 10.510 | 10.580 | 10.250 | 10.340 | 10.340 | 3,940,098 |
| 2025-07-07 | 10.700 | 10.820 | 10.450 | 10.510 | 10.510 | 15,880,521 |
| 2025-07-06 | 10.000 | 11.000 | 10.000 | 10.700 | 10.700 | 17,233,632 |
| 2025-07-02 | 10.050 | 10.180 | 9.900 | 10.000 | 10.000 | 8,727,795 |
| 2025-07-01 | 10.060 | 10.250 | 9.840 | 10.050 | 10.050 | 6,253,498 |
| 2025-06-30 | 10.460 | 10.510 | 10.000 | 10.060 | 10.060 | 11,531,132 |
| 2025-06-29 | 10.520 | 10.730 | 10.460 | 10.460 | 10.460 | 12,931,281 |
| 2025-06-25 | 10.350 | 10.640 | 10.220 | 10.520 | 10.520 | 14,952,904 |
| 2025-06-24 | 9.510 | 10.350 | 9.510 | 10.350 | 10.350 | 18,101,829 |
| 2025-06-23 | 9.420 | 9.700 | 9.420 | 9.510 | 9.510 | 12,013,171 |
| 2025-06-22 | 8.850 | 9.420 | 8.510 | 9.420 | 9.420 | 11,910,327 |
| 2025-06-19 | 9.310 | 9.480 | 8.810 | 8.850 | 8.850 | 12,830,871 |
| 2025-06-18 | 9.550 | 9.650 | 9.200 | 9.310 | 9.310 | 10,146,891 |
| 2025-06-17 | 10.150 | 10.380 | 9.550 | 9.550 | 9.550 | 15,546,504 |
| 2025-06-16 | 10.250 | 10.650 | 10.130 | 10.150 | 10.150 | 9,743,042 |
| 2025-06-15 | 10.760 | 10.760 | 9.700 | 10.250 | 10.250 | 12,288,611 |
| 2025-06-12 | 12.010 | 12.010 | 10.040 | 10.760 | 10.760 | 60,569,646 |
| 2025-06-11 | 11.550 | 12.380 | 11.550 | 12.010 | 12.010 | 35,754,255 |
| 2025-06-10 | 11.080 | 11.640 | 11.080 | 11.550 | 11.550 | 14,859,420 |
| 2025-06-04 | 11.010 | 11.250 | 10.970 | 11.080 | 11.080 | 9,935,378 |
| 2025-06-03 | 11.450 | 11.540 | 11.010 | 11.010 | 11.010 | 20,135,531 |
| 2025-06-02 | 11.400 | 11.950 | 11.260 | 11.450 | 11.450 | 23,522,071 |
| 2025-06-01 | 11.240 | 11.510 | 11.010 | 11.400 | 11.400 | 15,800,548 |
| 2025-05-29 | 11.600 | 11.600 | 10.900 | 11.240 | 11.240 | 25,730,164 |
| 2025-05-28 | 10.800 | 11.600 | 10.800 | 11.600 | 11.600 | 26,584,297 |
| 2025-05-27 | 9.810 | 10.850 | 9.810 | 10.800 | 10.800 | 43,914,112 |
| 2025-05-26 | 10.090 | 10.160 | 9.800 | 9.810 | 9.810 | 13,475,475 |
| 2025-05-25 | 9.350 | 10.270 | 9.350 | 10.090 | 10.090 | 39,422,224 |
| 2025-05-22 | 9.050 | 9.350 | 9.050 | 9.350 | 9.350 | 8,473,586 |
| 2025-05-21 | 8.920 | 9.100 | 8.820 | 9.050 | 9.050 | 4,572,252 |
| 2025-05-20 | 8.700 | 8.950 | 8.700 | 8.920 | 8.920 | 5,786,349 |
| 2025-05-19 | 8.800 | 8.850 | 8.700 | 8.700 | 8.700 | 2,026,060 |
| 2025-05-18 | 8.880 | 9.040 | 8.740 | 8.800 | 8.800 | 3,032,662 |
| 2025-05-15 | 8.740 | 8.880 | 8.720 | 8.880 | 8.880 | 2,251,858 |
| 2025-05-14 | 8.920 | 8.940 | 8.730 | 8.740 | 8.740 | 2,810,881 |
| 2025-05-13 | 8.910 | 9.070 | 8.860 | 8.920 | 8.920 | 3,678,134 |
| 2025-05-12 | 8.940 | 9.100 | 8.830 | 8.910 | 8.910 | 3,318,251 |
| 2025-05-11 | 9.170 | 9.250 | 8.850 | 8.940 | 8.940 | 3,348,165 |
| 2025-05-08 | 9.180 | 9.280 | 9.110 | 9.170 | 9.170 | 3,068,971 |
| 2025-05-07 | 9.250 | 9.440 | 9.130 | 9.180 | 9.180 | 4,781,969 |
| 2025-05-06 | 9.360 | 9.420 | 9.250 | 9.250 | 9.250 | 5,786,499 |
| 2025-05-05 | 9.470 | 9.590 | 9.330 | 9.360 | 9.360 | 5,910,297 |
| 2025-05-04 | 9.410 | 9.590 | 9.410 | 9.470 | 9.470 | 6,801,287 |
| 2025-04-30 | 9.510 | 9.760 | 9.400 | 9.410 | 9.410 | 12,294,663 |
| 2025-04-29 | 9.150 | 9.550 | 9.150 | 9.510 | 9.510 | 12,449,132 |
| 2025-04-28 | 9.270 | 9.340 | 9.150 | 9.150 | 9.150 | 4,151,738 |
| 2025-04-27 | 9.370 | 9.490 | 9.260 | 9.270 | 9.270 | 3,542,894 |
| 2025-04-23 | 9.450 | 9.510 | 9.350 | 9.370 | 9.370 | 4,578,084 |
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.