Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.330 | 5.360 | 5.270 | 5.280 | 5.280 | 3,077,440 |
| 2025-01-19 | 5.360 | 5.430 | 5.320 | 5.330 | 5.330 | 5,311,802 |
| 2025-01-16 | 5.250 | 5.360 | 5.220 | 5.360 | 5.360 | 7,730,245 |
| 2025-01-15 | 5.280 | 5.310 | 5.200 | 5.250 | 5.250 | 5,758,624 |
| 2025-01-14 | 5.350 | 5.480 | 5.130 | 5.280 | 5.280 | 8,870,173 |
| 2025-01-13 | 5.400 | 5.580 | 5.330 | 5.350 | 5.350 | 12,130,454 |
| 2025-01-12 | 5.480 | 5.480 | 5.360 | 5.400 | 5.400 | 5,537,027 |
| 2025-01-09 | 5.360 | 5.490 | 5.340 | 5.480 | 5.480 | 14,002,951 |
| 2025-01-08 | 5.210 | 5.360 | 5.170 | 5.360 | 5.360 | 6,693,568 |
| 2025-01-06 | 5.210 | 5.280 | 5.150 | 5.210 | 5.210 | 4,387,362 |
| 2025-01-05 | 5.260 | 5.300 | 5.200 | 5.210 | 5.210 | 3,804,598 |
| 2025-01-02 | 5.160 | 5.270 | 5.160 | 5.260 | 5.260 | 5,318,306 |
| 2024-12-31 | 5.080 | 5.160 | 5.080 | 5.160 | 5.160 | 3,396,803 |
| 2024-12-30 | 5.150 | 5.200 | 5.080 | 5.080 | 5.080 | 4,600,723 |
| 2024-12-29 | 5.070 | 5.150 | 5.060 | 5.150 | 5.150 | 4,354,380 |
| 2024-12-26 | 5.080 | 5.120 | 5.060 | 5.070 | 5.070 | 2,543,656 |
| 2024-12-25 | 5.100 | 5.120 | 5.060 | 5.080 | 5.080 | 0 |
| 2024-12-24 | 5.100 | 5.190 | 5.030 | 5.100 | 5.100 | 6,828,872 |
| 2024-12-23 | 5.230 | 5.310 | 5.100 | 5.100 | 5.100 | 6,588,967 |
| 2024-12-22 | 5.260 | 5.300 | 5.230 | 5.230 | 5.230 | 3,471,274 |
| 2024-12-19 | 5.200 | 5.270 | 5.110 | 5.260 | 5.260 | 5,833,608 |
| 2024-12-18 | 5.280 | 5.350 | 5.160 | 5.200 | 5.200 | 6,829,089 |
| 2024-12-17 | 5.340 | 5.420 | 5.280 | 5.280 | 5.280 | 6,020,872 |
| 2024-12-16 | 5.460 | 5.500 | 5.320 | 5.340 | 5.340 | 7,759,284 |
| 2024-12-15 | 5.440 | 5.570 | 5.430 | 5.460 | 5.460 | 11,435,294 |
| 2024-12-12 | 5.430 | 5.500 | 5.400 | 5.440 | 5.440 | 6,806,899 |
| 2024-12-11 | 5.390 | 5.550 | 5.390 | 5.430 | 5.430 | 8,793,911 |
| 2024-12-10 | 5.550 | 5.610 | 5.380 | 5.390 | 5.390 | 10,689,194 |
| 2024-12-09 | 5.650 | 5.690 | 5.520 | 5.550 | 5.550 | 16,358,581 |
| 2024-12-08 | 5.630 | 5.860 | 5.630 | 5.650 | 5.650 | 47,368,580 |
| 2024-12-05 | 5.390 | 5.640 | 5.390 | 5.610 | 5.610 | 34,376,142 |
| 2024-12-04 | 5.300 | 5.470 | 5.300 | 5.390 | 5.390 | 24,297,632 |
| 2024-12-03 | 5.260 | 5.400 | 5.260 | 5.300 | 5.300 | 16,876,330 |
| 2024-12-02 | 5.380 | 5.410 | 5.260 | 5.260 | 5.260 | 8,628,993 |
| 2024-12-01 | 5.250 | 5.400 | 5.140 | 5.380 | 5.380 | 16,890,835 |
| 2024-11-28 | 5.270 | 5.300 | 5.180 | 5.250 | 5.250 | 6,425,083 |
| 2024-11-27 | 5.380 | 5.400 | 5.150 | 5.270 | 5.270 | 10,597,120 |
| 2024-11-26 | 5.340 | 5.450 | 5.320 | 5.380 | 5.380 | 8,609,130 |
| 2024-11-25 | 5.370 | 5.450 | 5.250 | 5.340 | 5.340 | 8,721,846 |
| 2024-11-24 | 5.420 | 5.540 | 5.360 | 5.370 | 5.370 | 16,604,189 |
| 2024-11-21 | 5.260 | 5.420 | 5.260 | 5.420 | 5.420 | 17,854,374 |
| 2024-11-20 | 5.170 | 5.330 | 5.170 | 5.260 | 5.260 | 14,129,850 |
| 2024-11-19 | 5.090 | 5.190 | 5.040 | 5.170 | 5.170 | 10,936,204 |
| 2024-11-18 | 5.250 | 5.300 | 5.070 | 5.090 | 5.090 | 5,861,641 |
| 2024-11-17 | 5.270 | 5.360 | 5.240 | 5.250 | 5.250 | 14,561,229 |
| 2024-11-14 | 5.050 | 5.300 | 5.050 | 5.270 | 5.270 | 20,225,581 |
| 2024-11-13 | 5.060 | 5.220 | 5.050 | 5.050 | 5.050 | 12,477,901 |
| 2024-11-12 | 5.150 | 5.180 | 5.050 | 5.060 | 5.060 | 9,339,706 |
| 2024-11-11 | 5.130 | 5.220 | 5.130 | 5.150 | 5.150 | 9,061,292 |
| 2024-11-10 | 5.230 | 5.280 | 5.120 | 5.130 | 5.130 | 10,831,747 |
| 2024-11-07 | 5.220 | 5.310 | 5.210 | 5.230 | 5.230 | 13,737,758 |
| 2024-11-06 | 5.380 | 5.440 | 5.220 | 5.220 | 5.220 | 38,106,559 |
| 2024-11-05 | 5.230 | 5.470 | 5.230 | 5.380 | 5.380 | 58,690,337 |
| 2024-11-04 | 5.180 | 5.350 | 5.150 | 5.230 | 5.230 | 31,622,824 |
| 2024-11-03 | 5.150 | 5.420 | 5.150 | 5.180 | 5.180 | 30,184,316 |
| 2024-10-31 | 5.110 | 5.240 | 5.090 | 5.150 | 5.150 | 8,297,854 |
| 2024-10-30 | 5.310 | 5.340 | 5.070 | 5.110 | 5.110 | 18,257,848 |
| 2024-10-29 | 5.130 | 5.630 | 5.090 | 5.310 | 5.310 | 37,917,809 |
| 2024-10-28 | 4.700 | 5.210 | 4.700 | 5.130 | 5.130 | 39,414,469 |
| 2024-10-27 | 4.600 | 4.800 | 4.600 | 4.700 | 4.700 | 5,008,202 |
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.