Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.250	16.250	16.250	16.250	16.250	0
2024-01-21	17.100	17.100	16.250	16.250	16.250	2,947,474
2024-01-18	17.100	17.100	17.100	17.100	17.100	0
2024-01-17	17.990	18.790	17.100	17.100	17.100	1,008,938
2024-01-16	17.990	17.990	17.990	17.990	17.990	0
2024-01-15	17.990	17.990	17.990	17.990	17.990	0
2024-01-14	17.140	17.990	17.140	17.990	17.990	1,018,013
2024-01-11	17.140	17.140	17.140	17.140	17.140	0
2024-01-10	16.330	17.140	16.330	17.140	17.140	807,656
2024-01-09	16.330	16.330	16.330	16.330	16.330	0
2024-01-08	16.330	16.330	16.330	16.330	16.330	0
2024-01-04	16.330	16.330	16.330	16.330	16.330	0
2024-01-03	15.560	16.330	15.560	16.330	16.330	677,918
2024-01-02	15.560	15.560	15.560	15.560	15.560	0
2023-12-31	14.820	15.560	14.820	15.560	15.560	760,333
2023-12-28	14.820	14.820	14.820	14.820	14.820	0
2023-12-27	14.120	14.820	14.120	14.820	14.820	1,182,136
2023-12-26	14.120	14.120	14.120	14.120	14.120	0
2023-12-25	14.120	14.120	14.120	14.120	14.120	0
2023-12-24	13.450	14.120	13.450	14.120	14.120	1,323,727
2023-12-21	13.450	13.450	13.450	13.450	13.450	0
2023-12-20	12.810	13.450	12.810	13.450	13.450	125,404
2023-12-19	12.810	12.810	12.810	12.810	12.810	0
2023-12-18	12.810	12.810	12.810	12.810	12.810	0
2023-12-17	12.200	12.810	12.200	12.810	12.810	398,706
2023-12-14	12.200	12.200	12.200	12.200	12.200	0
2023-12-13	11.620	12.200	11.620	12.200	12.200	747,554
2023-12-12	11.620	11.620	11.620	11.620	11.620	0
2023-12-11	11.620	11.620	11.620	11.620	11.620	0
2023-12-10	11.910	12.100	11.560	11.620	11.620	587,295
2023-12-07	11.910	11.910	11.910	11.910	11.910	0
2023-12-06	11.780	12.350	11.710	11.910	11.910	649,085
2023-12-05	11.780	11.780	11.780	11.780	11.780	0
2023-12-04	11.780	11.780	11.780	11.780	11.780	0
2023-12-03	12.400	12.410	11.780	11.780	11.780	918,551
2023-11-30	12.400	12.400	12.400	12.400	12.400	0
2023-11-29	12.970	13.240	12.350	12.400	12.400	713,758
2023-11-28	12.970	12.970	12.970	12.970	12.970	0
2023-11-27	12.970	12.970	12.970	12.970	12.970	0
2023-11-26	12.700	13.330	12.700	12.970	12.970	634,783
2023-11-23	12.700	12.700	12.700	12.700	12.700	0
2023-11-22	12.990	13.400	12.650	12.700	12.700	563,784
2023-11-21	12.990	12.990	12.990	12.990	12.990	0
2023-11-20	12.990	12.990	12.990	12.990	12.990	0
2023-11-19	13.670	14.280	12.990	12.990	12.990	977,646
2023-11-16	13.670	13.670	13.670	13.670	13.670	0
2023-11-15	14.380	14.470	13.670	13.670	13.670	1,083,097
2023-11-14	14.380	14.380	14.380	14.380	14.380	0
2023-11-13	14.380	14.380	14.380	14.380	14.380	0
2023-11-12	14.290	15.000	14.290	14.380	14.380	1,661,044
2023-11-09	14.290	14.290	14.290	14.290	14.290	0
2023-11-08	13.610	14.290	13.610	14.290	14.290	229,038
2023-11-07	13.610	13.610	13.610	13.610	13.610	0
2023-11-06	13.610	13.610	13.610	13.610	13.610	0
2023-11-05	12.970	13.610	12.330	13.610	13.610	1,742,645
2023-11-02	12.970	12.970	12.970	12.970	12.970	0
2023-11-01	13.650	13.650	12.970	12.970	12.970	228,776
2023-10-31	13.650	13.650	13.650	13.650	13.650	0
2023-10-30	13.650	13.650	13.650	13.650	13.650	0
2023-10-29	14.360	14.360	13.650	13.650	13.650	105,633

← NewerPage 12 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.