Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 42.260 | 44.370 | 40.150 | 44.370 | 44.370 | 2,165,052 |
| 2024-07-29 | 44.480 | 44.480 | 42.260 | 42.260 | 42.260 | 45,003 |
| 2024-07-28 | 46.820 | 46.820 | 44.480 | 44.480 | 44.480 | 57,720 |
| 2024-07-24 | 49.280 | 51.740 | 46.820 | 46.820 | 46.820 | 1,734,639 |
| 2024-07-23 | 46.940 | 49.280 | 46.940 | 49.280 | 49.280 | 43,016 |
| 2024-07-22 | 44.710 | 46.940 | 44.710 | 46.940 | 46.940 | 308,296 |
| 2024-07-21 | 42.590 | 44.710 | 42.590 | 44.710 | 44.710 | 200,080 |
| 2024-07-18 | 40.570 | 42.590 | 40.570 | 42.590 | 42.590 | 107,069 |
| 2024-07-17 | 38.640 | 40.570 | 38.640 | 40.570 | 40.570 | 752,986 |
| 2024-07-16 | 36.800 | 38.640 | 36.800 | 38.640 | 38.640 | 116,533 |
| 2024-07-15 | 35.050 | 36.800 | 35.050 | 36.800 | 36.800 | 685,772 |
| 2024-07-14 | 33.390 | 35.050 | 33.390 | 35.050 | 35.050 | 1,171,139 |
| 2024-07-10 | 31.800 | 33.390 | 30.210 | 33.390 | 33.390 | 438,557 |
| 2024-07-09 | 30.290 | 31.800 | 30.290 | 31.800 | 31.800 | 10,730 |
| 2024-07-08 | 28.850 | 30.290 | 28.850 | 30.290 | 30.290 | 30,257 |
| 2024-07-07 | 27.480 | 28.850 | 27.480 | 28.850 | 28.850 | 49,265 |
| 2024-07-04 | 26.180 | 27.480 | 26.180 | 27.480 | 27.480 | 829,682 |
| 2024-07-03 | 24.940 | 26.180 | 24.940 | 26.180 | 26.180 | 3,126,445 |
| 2024-07-02 | 23.760 | 24.940 | 23.760 | 24.940 | 24.940 | 19,329 |
| 2024-07-01 | 22.630 | 23.760 | 22.630 | 23.760 | 23.760 | 32,433 |
| 2024-06-27 | 21.560 | 22.630 | 21.560 | 22.630 | 22.630 | 1,096,212 |
| 2024-06-26 | 20.540 | 21.560 | 20.540 | 21.560 | 21.560 | 503,507 |
| 2024-06-25 | 19.570 | 20.540 | 19.570 | 20.540 | 20.540 | 1,244,072 |
| 2024-06-24 | 18.640 | 19.570 | 18.640 | 19.570 | 19.570 | 70,663 |
| 2024-06-23 | 17.760 | 18.640 | 17.760 | 18.640 | 18.640 | 76,551 |
| 2024-06-13 | 16.920 | 17.760 | 16.920 | 17.760 | 17.760 | 533,146 |
| 2024-06-12 | 16.500 | 16.970 | 16.500 | 16.920 | 16.920 | 242,334 |
| 2024-06-11 | 16.340 | 16.700 | 16.200 | 16.500 | 16.500 | 397,522 |
| 2024-06-10 | 15.910 | 16.400 | 15.910 | 16.340 | 16.340 | 394,252 |
| 2024-06-09 | 16.030 | 16.400 | 15.870 | 15.910 | 15.910 | 401,417 |
| 2024-06-06 | 15.690 | 16.200 | 15.690 | 16.030 | 16.030 | 288,900 |
| 2024-06-05 | 15.910 | 15.990 | 15.480 | 15.690 | 15.690 | 414,120 |
| 2024-06-04 | 16.170 | 16.240 | 15.850 | 15.910 | 15.910 | 130,535 |
| 2024-06-03 | 16.110 | 16.800 | 16.060 | 16.170 | 16.170 | 509,372 |
| 2024-06-02 | 15.350 | 16.110 | 15.350 | 16.110 | 16.110 | 1,518,482 |
| 2024-05-30 | 15.480 | 15.620 | 15.300 | 15.350 | 15.350 | 175,823 |
| 2024-05-29 | 15.500 | 15.880 | 15.240 | 15.480 | 15.480 | 131,734 |
| 2024-05-28 | 15.670 | 15.690 | 15.220 | 15.500 | 15.500 | 336,717 |
| 2024-05-27 | 16.000 | 16.000 | 15.500 | 15.670 | 15.670 | 320,353 |
| 2024-05-26 | 16.010 | 16.370 | 15.820 | 16.000 | 16.000 | 245,508 |
| 2024-05-23 | 16.420 | 16.590 | 15.910 | 16.010 | 16.010 | 191,359 |
| 2024-05-22 | 16.060 | 16.800 | 16.060 | 16.420 | 16.420 | 497,760 |
| 2024-05-21 | 15.330 | 16.060 | 15.330 | 16.060 | 16.060 | 819,523 |
| 2024-05-20 | 15.170 | 15.640 | 15.020 | 15.300 | 15.300 | 192,685 |
| 2024-05-19 | 15.460 | 15.690 | 15.100 | 15.170 | 15.170 | 187,406 |
| 2024-05-16 | 15.360 | 15.500 | 15.070 | 15.460 | 15.460 | 275,738 |
| 2024-05-15 | 15.400 | 15.660 | 15.110 | 15.360 | 15.360 | 219,802 |
| 2024-05-14 | 15.580 | 15.880 | 15.300 | 15.400 | 15.400 | 110,061 |
| 2024-05-13 | 15.150 | 15.740 | 14.980 | 15.580 | 15.580 | 199,918 |
| 2024-05-12 | 15.770 | 15.980 | 15.050 | 15.150 | 15.150 | 302,920 |
| 2024-05-09 | 16.020 | 16.230 | 15.550 | 15.770 | 15.770 | 293,718 |
| 2024-05-08 | 16.000 | 16.440 | 15.920 | 16.020 | 16.020 | 190,100 |
| 2024-05-07 | 15.970 | 16.250 | 15.800 | 16.000 | 16.000 | 315,506 |
| 2024-05-02 | 15.900 | 16.250 | 15.820 | 15.970 | 15.970 | 213,009 |
| 2024-05-01 | 15.900 | 16.080 | 15.900 | 16.080 | 16.080 | 553,676 |
| 2024-04-30 | 16.190 | 16.800 | 15.600 | 15.900 | 15.900 | 328,385 |
| 2024-04-29 | 16.290 | 16.490 | 16.030 | 16.190 | 16.190 | 254,001 |
| 2024-04-28 | 16.490 | 16.900 | 15.900 | 16.290 | 16.290 | 265,173 |
| 2024-04-24 | 16.310 | 16.930 | 15.750 | 16.490 | 16.490 | 343,248 |
| 2024-04-23 | 15.550 | 16.320 | 15.350 | 16.310 | 16.310 | 447,751 |
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.