Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.360	14.360	14.360	14.360	14.360	0
2023-10-25	15.110	15.110	14.360	14.360	14.360	268,674
2023-10-24	15.110	15.110	15.110	15.110	15.110	0
2023-10-23	15.110	15.110	15.110	15.110	15.110	0
2023-10-22	15.900	15.900	15.110	15.110	15.110	45,667
2023-10-19	15.900	15.900	15.900	15.900	15.900	0
2023-10-18	16.730	17.170	15.900	15.900	15.900	1,439,758
2023-10-17	16.730	16.730	16.730	16.730	16.730	0
2023-10-16	16.730	16.730	16.730	16.730	16.730	0
2023-10-15	16.030	16.830	16.030	16.730	16.730	1,090,009
2023-10-12	16.030	16.030	16.030	16.030	16.030	0
2023-10-11	15.270	16.030	15.270	16.030	16.030	1,220,556
2023-10-10	15.270	15.270	15.270	15.270	15.270	0
2023-10-09	15.270	15.270	15.270	15.270	15.270	0
2023-10-08	14.550	15.270	14.100	15.270	15.270	1,392,659
2023-10-04	13.860	14.550	13.170	14.550	14.550	1,748,646
2023-10-03	13.860	13.860	13.860	13.860	13.860	0
2023-10-02	13.860	13.860	13.860	13.860	13.860	0
2023-10-01	13.200	13.860	12.640	13.860	13.860	1,638,518
2023-09-27	12.580	13.200	12.580	13.200	13.200	572,276
2023-09-26	12.580	12.580	12.580	12.580	12.580	0
2023-09-25	12.580	12.580	12.580	12.580	12.580	0
2023-09-24	11.990	12.580	11.990	12.580	12.580	216,323
2023-09-21	11.990	11.990	11.990	11.990	11.990	0
2023-09-20	11.420	11.990	11.420	11.990	11.990	143,648
2023-09-19	11.420	11.420	11.420	11.420	11.420	0
2023-09-18	11.420	11.420	11.420	11.420	11.420	0
2023-09-17	10.880	11.420	10.880	11.420	11.420	220,661
2023-09-14	10.880	10.880	10.880	10.880	10.880	0
2023-09-13	10.370	10.880	10.370	10.880	10.880	925,363
2023-09-12	10.370	10.370	10.370	10.370	10.370	0
2023-09-11	10.370	10.370	10.370	10.370	10.370	0
2023-09-10	9.880	10.370	9.880	10.370	10.370	485,047
2023-09-07	9.880	9.880	9.880	9.880	9.880	0
2023-09-06	9.410	9.880	9.410	9.880	9.880	713,560
2023-09-05	9.410	9.410	9.410	9.410	9.410	0
2023-09-04	9.410	9.410	9.410	9.410	9.410	0
2023-09-03	8.970	9.410	8.970	9.410	9.410	996,232
2023-08-31	8.970	8.970	8.970	8.970	8.970	0
2023-08-30	8.550	8.970	8.130	8.970	8.970	3,346,162
2023-08-29	8.550	8.550	8.550	8.550	8.550	0
2023-08-28	8.550	8.550	8.550	8.550	8.550	0
2023-08-27	8.150	8.550	8.150	8.550	8.550	222,653
2023-08-24	8.150	8.150	8.150	8.150	8.150	0
2023-08-23	7.770	8.150	7.770	8.150	8.150	311,996
2023-08-22	7.770	7.770	7.770	7.770	7.770	0
2023-08-21	7.770	7.770	7.770	7.770	7.770	0
2023-08-20	7.400	7.770	7.400	7.770	7.770	211,955
2023-08-17	7.400	7.400	7.400	7.400	7.400	0
2023-08-16	7.050	7.400	7.050	7.400	7.400	481,669
2023-08-15	7.050	7.050	7.050	7.050	7.050	0
2023-08-14	7.050	7.050	7.050	7.050	7.050	0
2023-08-13	6.720	7.050	6.720	7.050	7.050	833,255
2023-08-10	6.720	6.720	6.720	6.720	6.720	0
2023-08-09	6.400	6.720	6.400	6.720	6.720	601,771
2023-08-08	6.400	6.400	6.400	6.400	6.400	0
2023-08-07	6.400	6.400	6.400	6.400	6.400	0
2023-08-06	6.100	6.400	6.100	6.400	6.400	389,407
2023-08-03	6.100	6.100	6.100	6.100	6.100	0
2023-08-02	5.810	6.100	5.720	6.100	6.100	980,544

← NewerPage 13 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.