Misr National Steel - Ataqa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	11.590	11.650	10.720	10.720	10.720	4,011,951
2026-10-15	11.820	11.980	11.530	11.700	11.700	2,493,510
2026-10-14	11.210	12.000	11.140	11.800	11.800	6,373,008
2026-10-13	11.550	11.700	10.610	11.210	11.210	9,764,001
2026-10-12	11.830	11.990	11.500	11.500	11.500	4,508,328
2026-10-11	12.200	12.250	11.880	11.880	11.880	1,315,411
2026-10-07	12.100	12.300	11.900	12.250	12.250	4,609,584
2026-10-06	12.000	12.290	11.890	12.090	12.090	5,887,487
2026-10-05	11.850	12.220	11.520	12.010	12.010	6,371,462
2026-10-04	11.500	11.830	11.440	11.800	11.800	4,976,448
2026-10-01	11.200	11.600	11.180	11.400	11.400	5,647,629
2026-09-30	11.420	11.450	10.910	11.160	11.160	4,701,801
2026-09-29	11.830	11.970	11.300	11.450	11.450	2,119,505
2026-09-28	12.200	12.320	11.050	11.830	11.830	4,698,457
2026-09-27	12.650	12.950	12.320	12.320	12.320	5,277,636
2026-09-24	12.750	12.800	12.050	12.610	12.610	4,121,467
2026-09-23	13.100	13.220	12.860	12.890	12.890	3,553,768
2026-09-22	13.570	13.610	13.050	13.050	13.050	6,162,032
2026-09-21	13.230	13.700	13.000	13.570	13.570	20,633,530
2026-09-20	12.800	13.330	12.710	13.180	13.180	11,248,741
2026-09-17	12.580	12.820	12.500	12.690	12.690	2,056,666
2026-09-16	12.520	12.980	12.500	12.580	12.580	5,169,763
2026-09-15	12.510	12.740	12.320	12.500	12.500	5,206,940
2026-09-14	13.030	13.170	12.480	12.500	12.500	5,922,079
2026-09-13	13.000	13.210	12.910	12.960	12.960	4,336,989
2026-09-10	13.140	13.250	12.630	13.080	13.080	9,725,847
2026-09-09	12.800	13.210	12.540	13.000	13.000	10,800,030
2026-09-08	12.210	12.950	11.950	12.700	12.700	11,766,670
2026-09-07	12.500	12.570	12.110	12.200	12.200	5,579,493
2026-09-06	12.170	12.520	11.960	12.400	12.400	8,141,407
2026-09-03	12.430	12.490	11.860	12.170	12.170	6,593,033
2026-09-02	12.600	12.700	12.260	12.370	12.370	6,175,456
2026-09-01	11.910	12.650	11.820	12.600	12.600	19,926,648
2026-08-31	11.810	11.910	11.560	11.910	11.910	7,831,813
2026-08-30	11.700	11.890	11.650	11.790	11.790	10,447,379
2026-08-26	11.460	11.700	11.360	11.600	11.600	13,479,306
2026-08-25	11.100	11.450	11.000	11.400	11.400	8,028,113
2026-08-24	10.980	11.280	10.870	11.070	11.070	4,943,813
2026-08-23	11.120	11.400	10.980	10.980	10.980	7,639,095
2026-08-20	11.000	11.100	10.800	11.040	11.040	5,111,712
2026-08-19	11.500	11.700	10.900	11.040	11.040	17,859,440
2026-08-18	11.050	11.380	11.050	11.350	11.350	11,482,767
2026-08-17	11.000	11.230	10.860	11.050	11.050	7,523,103
2026-08-16	10.890	11.100	10.780	11.000	11.000	8,954,790
2026-08-13	10.950	11.080	10.820	10.890	10.890	4,977,915
2026-08-12	10.970	11.100	10.740	10.950	10.950	7,534,520
2026-08-11	10.800	11.250	10.800	10.970	10.970	26,660,358
2026-08-10	10.130	10.840	10.090	10.700	10.700	23,547,724
2026-08-09	10.110	10.210	10.090	10.130	10.130	2,245,678
2026-08-06	10.100	10.240	10.090	10.110	10.110	5,016,931
2026-08-05	9.870	10.120	9.870	10.100	10.100	4,805,984
2026-08-04	9.800	9.890	9.800	9.870	9.870	2,332,172
2026-08-03	9.890	9.960	9.770	9.800	9.800	2,908,950
2026-08-02	9.780	9.920	9.780	9.890	9.890	2,229,590
2026-07-30	10.050	10.070	9.660	9.780	9.780	4,909,177
2026-07-29	10.120	10.370	10.050	10.050	10.050	11,537,846
2026-07-28	9.890	10.160	9.830	10.120	10.120	7,647,753
2026-07-27	9.930	10.030	9.820	9.890	9.890	3,163,583
2026-07-26	9.810	10.140	9.810	9.930	9.930	7,127,472
2026-07-22	9.650	9.970	9.620	9.810	9.810	8,893,906

Page 1 of 21 · 1,214 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.