Misr National Steel - Ataqa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.390 | 4.730 | 4.390 | 4.600 | 4.600 | 12,062,826 |
| 2024-10-23 | 4.410 | 4.470 | 4.370 | 4.390 | 4.390 | 1,760,580 |
| 2024-10-22 | 4.450 | 4.520 | 4.410 | 4.410 | 4.410 | 3,157,614 |
| 2024-10-21 | 4.320 | 4.450 | 4.290 | 4.450 | 4.450 | 1,747,433 |
| 2024-10-20 | 4.360 | 4.480 | 4.300 | 4.320 | 4.320 | 2,978,493 |
| 2024-10-17 | 4.400 | 4.440 | 4.350 | 4.360 | 4.360 | 1,141,364 |
| 2024-10-16 | 4.420 | 4.500 | 4.350 | 4.400 | 4.400 | 2,313,927 |
| 2024-10-15 | 4.350 | 4.550 | 4.350 | 4.420 | 4.420 | 2,733,685 |
| 2024-10-14 | 4.240 | 4.380 | 4.160 | 4.350 | 4.350 | 2,521,518 |
| 2024-10-13 | 4.500 | 4.570 | 4.210 | 4.240 | 4.240 | 3,564,433 |
| 2024-10-10 | 4.550 | 4.600 | 4.370 | 4.500 | 4.500 | 4,458,287 |
| 2024-10-09 | 4.360 | 4.550 | 4.360 | 4.550 | 4.550 | 3,126,119 |
| 2024-10-08 | 4.560 | 4.600 | 4.330 | 4.360 | 4.360 | 8,121,315 |
| 2024-10-07 | 4.740 | 4.830 | 4.540 | 4.560 | 4.560 | 3,682,169 |
| 2024-10-03 | 4.720 | 4.870 | 4.710 | 4.740 | 4.740 | 3,902,071 |
| 2024-10-02 | 4.800 | 4.820 | 4.700 | 4.720 | 4.720 | 4,118,348 |
| 2024-10-01 | 4.770 | 4.970 | 4.770 | 4.800 | 4.800 | 7,375,236 |
| 2024-09-30 | 4.840 | 4.910 | 4.760 | 4.770 | 4.770 | 7,302,136 |
| 2024-09-29 | 4.500 | 4.950 | 4.500 | 4.840 | 4.840 | 35,401,237 |
| 2024-09-26 | 4.560 | 4.610 | 4.500 | 4.500 | 4.500 | 6,689,036 |
| 2024-09-25 | 4.550 | 4.600 | 4.540 | 4.560 | 4.560 | 4,711,710 |
| 2024-09-24 | 4.550 | 4.660 | 4.520 | 4.550 | 4.550 | 12,322,994 |
| 2024-09-23 | 4.510 | 4.550 | 4.470 | 4.550 | 4.550 | 17,415,911 |
| 2024-09-22 | 4.480 | 4.550 | 4.440 | 4.510 | 4.510 | 10,505,088 |
| 2024-09-19 | 4.530 | 4.610 | 4.460 | 4.480 | 4.480 | 8,338,075 |
| 2024-09-18 | 4.540 | 4.600 | 4.490 | 4.530 | 4.530 | 9,745,557 |
| 2024-09-17 | 4.600 | 4.730 | 4.520 | 4.540 | 4.540 | 22,541,535 |
| 2024-09-16 | 4.420 | 4.630 | 4.420 | 4.600 | 4.600 | 11,290,493 |
| 2024-09-12 | 4.550 | 4.680 | 4.420 | 4.420 | 4.420 | 14,905,048 |
| 2024-09-11 | 4.380 | 4.560 | 4.330 | 4.550 | 4.550 | 8,323,610 |
| 2024-09-10 | 4.430 | 4.470 | 4.350 | 4.380 | 4.380 | 7,599,754 |
| 2024-09-09 | 4.470 | 4.540 | 4.400 | 4.430 | 4.430 | 7,827,585 |
| 2024-09-08 | 4.570 | 4.680 | 4.460 | 4.470 | 4.470 | 14,182,709 |
| 2024-09-05 | 4.370 | 4.670 | 4.370 | 4.570 | 4.570 | 24,019,001 |
| 2024-09-04 | 4.350 | 4.510 | 4.240 | 4.370 | 4.370 | 11,530,396 |
| 2024-09-03 | 4.300 | 4.420 | 4.300 | 4.350 | 4.350 | 7,494,264 |
| 2024-09-02 | 4.450 | 4.530 | 4.270 | 4.300 | 4.300 | 22,691,347 |
| 2024-09-01 | 4.410 | 4.540 | 4.320 | 4.450 | 4.450 | 16,702,777 |
| 2024-08-29 | 4.090 | 4.410 | 4.040 | 4.410 | 4.410 | 37,205,383 |
| 2024-08-28 | 3.980 | 4.200 | 3.980 | 4.090 | 4.090 | 41,199,208 |
| 2024-08-27 | 3.620 | 3.990 | 3.590 | 3.980 | 3.980 | 34,959,785 |
| 2024-08-26 | 3.550 | 3.670 | 3.550 | 3.620 | 3.620 | 19,190,293 |
| 2024-08-25 | 3.530 | 3.610 | 3.530 | 3.550 | 3.550 | 5,358,011 |
| 2024-08-22 | 3.530 | 3.590 | 3.510 | 3.530 | 3.530 | 5,551,516 |
| 2024-08-21 | 3.580 | 3.650 | 3.520 | 3.530 | 3.530 | 6,718,186 |
| 2024-08-20 | 3.570 | 3.660 | 3.570 | 3.580 | 3.580 | 8,697,995 |
| 2024-08-19 | 3.500 | 3.620 | 3.480 | 3.570 | 3.570 | 11,396,045 |
| 2024-08-18 | 3.570 | 3.640 | 3.470 | 3.500 | 3.500 | 9,020,899 |
| 2024-08-15 | 3.560 | 3.640 | 3.530 | 3.570 | 3.570 | 9,473,193 |
| 2024-08-14 | 3.630 | 3.730 | 3.510 | 3.560 | 3.560 | 15,664,559 |
| 2024-08-13 | 3.760 | 3.810 | 3.630 | 3.630 | 3.630 | 19,009,601 |
| 2024-08-12 | 3.720 | 3.910 | 3.720 | 3.760 | 3.760 | 40,846,880 |
| 2024-08-11 | 3.630 | 3.800 | 3.630 | 3.720 | 3.720 | 20,303,863 |
| 2024-08-08 | 3.690 | 3.850 | 3.620 | 3.630 | 3.630 | 32,584,541 |
| 2024-08-07 | 3.660 | 3.790 | 3.650 | 3.690 | 3.690 | 36,970,077 |
| 2024-08-06 | 3.160 | 3.700 | 3.160 | 3.660 | 3.660 | 29,532,256 |
| 2024-08-05 | 3.440 | 3.440 | 3.050 | 3.160 | 3.160 | 15,067,695 |
| 2024-08-04 | 3.670 | 3.670 | 3.410 | 3.440 | 3.440 | 18,011,858 |
| 2024-08-01 | 3.680 | 3.830 | 3.660 | 3.670 | 3.670 | 37,020,098 |
| 2024-07-31 | 3.780 | 3.790 | 3.590 | 3.680 | 3.680 | 21,207,285 |
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.