Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.100	26.350	24.250	26.350	26.350	463,330
2026-10-18	26.420	26.800	25.100	25.100	25.100	624,736
2026-10-15	26.470	27.790	26.000	26.420	26.420	467,835
2026-10-14	26.920	27.440	26.420	26.470	26.470	286,654
2026-10-13	27.920	28.300	26.560	26.920	26.920	425,015
2026-10-12	28.310	29.300	27.560	27.920	27.920	481,134
2026-10-11	29.740	29.740	28.310	28.310	28.310	507,473
2026-10-07	30.720	32.250	29.270	29.790	29.790	988,641
2026-10-06	30.720	30.720	30.720	30.720	30.720	138,434
2026-10-05	29.260	29.260	29.260	29.260	29.260	101,492
2026-10-04	26.570	27.870	26.570	27.870	27.870	321,542
2026-10-01	25.300	26.550	25.300	26.550	26.550	384,146
2026-09-30	26.090	26.370	25.010	25.290	25.290	280,207
2026-09-29	25.960	26.860	25.920	26.090	26.090	199,695
2026-09-28	26.930	27.000	25.820	25.960	25.960	471,322
2026-09-27	28.000	28.290	26.900	27.170	27.170	342,968
2026-09-24	28.350	28.390	27.150	28.140	28.140	356,743
2026-09-23	27.250	28.520	26.930	27.950	27.950	386,202
2026-09-22	27.520	27.840	27.100	27.170	27.170	110,431
2026-09-21	28.000	28.400	27.050	27.520	27.520	208,936
2026-09-20	28.610	29.890	28.000	28.010	28.010	455,531
2026-09-17	27.460	28.600	26.800	28.570	28.570	601,029
2026-09-16	27.500	27.500	26.300	27.450	27.450	754,744
2026-09-15	28.000	28.220	27.080	27.420	27.420	467,147
2026-09-14	28.460	29.480	27.830	27.950	27.950	780,570
2026-09-13	28.660	28.980	28.050	28.150	28.150	316,023
2026-09-10	29.500	29.980	28.400	28.580	28.580	632,767
2026-09-09	29.550	30.760	27.840	29.340	29.340	1,233,273
2026-09-08	29.770	30.310	29.150	29.300	29.300	381,825
2026-09-07	29.910	29.910	29.500	29.600	29.600	512,558
2026-09-06	30.000	30.500	29.540	29.910	29.910	373,064
2026-09-03	30.130	30.280	29.930	30.000	30.000	341,180
2026-09-02	30.120	30.500	29.910	30.040	30.040	290,395
2026-09-01	30.080	30.490	29.870	30.040	30.040	402,112
2026-08-31	30.980	30.980	29.820	30.020	30.020	567,121
2026-08-30	30.750	31.140	30.430	30.680	30.680	448,164
2026-08-26	31.200	31.500	30.750	30.770	30.770	323,952
2026-08-25	31.000	31.300	30.360	30.630	30.630	341,042
2026-08-24	31.480	31.480	30.600	30.610	30.610	272,756
2026-08-23	31.820	31.990	30.700	30.800	30.800	459,359
2026-08-20	31.970	32.690	31.600	31.760	31.760	279,013
2026-08-19	33.000	33.950	31.860	31.950	31.950	521,331
2026-08-18	31.340	32.900	31.060	32.900	32.900	718,826
2026-08-17	30.930	31.900	30.500	31.340	31.340	365,654
2026-08-16	31.020	31.500	30.700	30.930	30.930	186,546
2026-08-13	30.870	31.600	30.500	31.020	31.020	321,203
2026-08-12	31.330	32.260	30.800	30.870	30.870	443,829
2026-08-11	31.810	32.490	30.610	31.330	31.330	548,627
2026-08-10	32.170	33.000	31.000	31.810	31.810	309,949
2026-08-09	32.980	33.350	32.000	32.170	32.170	260,787
2026-08-06	34.210	34.990	32.680	32.980	32.980	341,949
2026-08-05	32.590	34.210	32.590	34.210	34.210	518,998
2026-08-04	31.040	32.590	31.040	32.590	32.590	542,241
2026-08-03	30.350	31.800	30.310	31.040	31.040	322,435
2026-08-02	30.620	30.920	30.260	30.350	30.350	304,624
2026-07-30	30.760	31.080	30.140	30.620	30.620	224,314
2026-07-29	30.790	31.450	30.670	30.760	30.760	186,060
2026-07-28	31.100	31.240	30.750	30.790	30.790	154,843
2026-07-27	31.070	31.460	30.650	31.100	31.100	334,254
2026-07-26	31.270	31.500	31.030	31.070	31.070	235,884

Page 1 of 2 · 64 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.