Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 15.550 | 16.320 | 15.350 | 16.310 | 16.310 | 447,751 |
| 2024-04-22 | 15.540 | 15.790 | 15.200 | 15.550 | 15.550 | 246,355 |
| 2024-04-21 | 15.250 | 15.950 | 15.250 | 15.540 | 15.540 | 276,824 |
| 2024-04-18 | 15.830 | 16.000 | 15.040 | 15.250 | 15.250 | 510,462 |
| 2024-04-17 | 16.110 | 16.400 | 15.780 | 15.830 | 15.830 | 181,545 |
| 2024-04-16 | 16.520 | 16.550 | 15.970 | 16.110 | 16.110 | 235,860 |
| 2024-04-15 | 16.550 | 16.690 | 16.370 | 16.520 | 16.520 | 227,594 |
| 2024-04-08 | 16.750 | 16.750 | 16.160 | 16.550 | 16.550 | 242,394 |
| 2024-04-07 | 16.800 | 17.230 | 16.500 | 16.750 | 16.750 | 179,795 |
| 2024-04-04 | 16.460 | 17.280 | 16.020 | 16.800 | 16.800 | 153,837 |
| 2024-04-03 | 16.280 | 16.570 | 15.950 | 16.460 | 16.460 | 144,586 |
| 2024-04-02 | 16.670 | 17.000 | 16.200 | 16.280 | 16.280 | 243,755 |
| 2024-04-01 | 15.960 | 16.740 | 15.960 | 16.670 | 16.670 | 303,700 |
| 2024-03-31 | 16.650 | 16.650 | 15.820 | 15.960 | 15.960 | 713,930 |
| 2024-03-28 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2024-03-27 | 17.390 | 17.740 | 16.600 | 16.650 | 16.650 | 543,222 |
| 2024-03-26 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 0 |
| 2024-03-25 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 0 |
| 2024-03-24 | 17.020 | 17.800 | 16.170 | 17.390 | 17.390 | 794,202 |
| 2024-03-21 | 17.020 | 17.020 | 17.020 | 17.020 | 17.020 | 0 |
| 2024-03-20 | 17.910 | 17.910 | 17.020 | 17.020 | 17.020 | 606,042 |
| 2024-03-19 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 0 |
| 2024-03-18 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 0 |
| 2024-03-17 | 17.750 | 18.610 | 17.750 | 17.910 | 17.910 | 985,691 |
| 2024-03-14 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2024-03-13 | 16.910 | 17.750 | 16.910 | 17.750 | 17.750 | 1,480,064 |
| 2024-03-12 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 0 |
| 2024-03-11 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 0 |
| 2024-03-10 | 16.110 | 16.910 | 16.110 | 16.910 | 16.910 | 653,149 |
| 2024-03-07 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | 0 |
| 2024-03-06 | 16.000 | 16.750 | 15.360 | 16.110 | 16.110 | 826,423 |
| 2024-03-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-03-04 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-03-03 | 15.350 | 16.050 | 14.730 | 16.000 | 16.000 | 627,550 |
| 2024-02-29 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-02-28 | 16.150 | 16.150 | 15.350 | 15.350 | 15.350 | 419,988 |
| 2024-02-27 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-02-26 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-02-25 | 17.000 | 17.000 | 16.150 | 16.150 | 16.150 | 414,983 |
| 2024-02-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-02-21 | 16.290 | 17.100 | 16.290 | 17.000 | 17.000 | 686,340 |
| 2024-02-20 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2024-02-19 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 0 |
| 2024-02-18 | 15.520 | 16.290 | 15.350 | 16.290 | 16.290 | 907,818 |
| 2024-02-15 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-02-14 | 15.260 | 15.990 | 15.000 | 15.520 | 15.520 | 466,426 |
| 2024-02-13 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 0 |
| 2024-02-12 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 0 |
| 2024-02-11 | 15.360 | 15.850 | 14.900 | 15.260 | 15.260 | 587,917 |
| 2024-02-08 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 0 |
| 2024-02-07 | 14.630 | 15.360 | 14.330 | 15.360 | 15.360 | 626,358 |
| 2024-02-06 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 0 |
| 2024-02-05 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 0 |
| 2024-02-04 | 15.400 | 15.880 | 14.630 | 14.630 | 14.630 | 1,010,190 |
| 2024-02-01 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-01-31 | 16.210 | 17.020 | 15.400 | 15.400 | 15.400 | 793,398 |
| 2024-01-30 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 0 |
| 2024-01-29 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 0 |
| 2024-01-28 | 15.440 | 16.210 | 15.440 | 16.210 | 16.210 | 507,479 |
| 2024-01-24 | 16.250 | 16.250 | 15.440 | 15.440 | 15.440 | 1,678,147 |
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.