Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.810 | 6.100 | 5.720 | 6.100 | 6.100 | 980,544 |
| 2023-08-01 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2023-07-31 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2023-07-30 | 5.600 | 5.850 | 5.560 | 5.810 | 5.810 | 525,162 |
| 2023-07-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-26 | 5.610 | 5.700 | 5.520 | 5.600 | 5.600 | 407,768 |
| 2023-07-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2023-07-24 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2023-07-19 | 5.610 | 5.790 | 5.550 | 5.610 | 5.610 | 205,601 |
| 2023-07-18 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2023-07-17 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2023-07-16 | 5.670 | 5.950 | 5.550 | 5.610 | 5.610 | 790,893 |
| 2023-07-13 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2023-07-12 | 5.570 | 5.800 | 5.570 | 5.670 | 5.670 | 340,554 |
| 2023-07-11 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2023-07-10 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2023-07-09 | 5.820 | 5.930 | 5.530 | 5.570 | 5.570 | 473,158 |
| 2023-07-06 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2023-07-05 | 5.900 | 6.000 | 5.790 | 5.820 | 5.820 | 394,453 |
| 2023-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-25 | 5.920 | 6.030 | 5.830 | 5.900 | 5.900 | 272,796 |
| 2023-06-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-06-21 | 6.150 | 6.220 | 5.910 | 5.920 | 5.920 | 423,713 |
| 2023-06-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-06-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-06-18 | 5.860 | 6.150 | 5.860 | 6.150 | 6.150 | 524,374 |
| 2023-06-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-06-14 | 5.860 | 5.980 | 5.800 | 5.860 | 5.860 | 488,843 |
| 2023-06-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-06-12 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-06-11 | 5.970 | 6.140 | 5.810 | 5.860 | 5.860 | 392,149 |
| 2023-06-08 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 0 |
| 2023-06-07 | 6.130 | 6.150 | 5.910 | 5.970 | 5.970 | 542,728 |
| 2023-06-06 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2023-06-05 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2023-06-04 | 6.010 | 6.230 | 6.010 | 6.130 | 6.130 | 414,917 |
| 2023-06-01 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2023-05-31 | 6.050 | 6.190 | 6.000 | 6.010 | 6.010 | 753,320 |
| 2023-05-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-05-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-05-28 | 6.230 | 6.290 | 6.030 | 6.050 | 6.050 | 634,964 |
| 2023-05-25 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 0 |
| 2023-05-24 | 6.280 | 6.330 | 6.150 | 6.230 | 6.230 | 369,214 |
| 2023-05-23 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2023-05-22 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2023-05-21 | 6.500 | 6.500 | 6.220 | 6.280 | 6.280 | 324,230 |
| 2023-05-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-17 | 6.320 | 6.630 | 6.320 | 6.500 | 6.500 | 799,576 |
| 2023-05-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2023-05-15 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2023-05-14 | 6.020 | 6.320 | 6.000 | 6.320 | 6.320 | 450,932 |
| 2023-05-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-05-10 | 6.200 | 6.250 | 5.980 | 6.020 | 6.020 | 266,031 |
| 2023-05-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-05-07 | 6.360 | 6.400 | 6.120 | 6.200 | 6.200 | 432,978 |
| 2023-05-03 | 6.420 | 6.420 | 6.250 | 6.360 | 6.360 | 509,842 |
| 2023-05-02 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-04-30 | 6.480 | 6.600 | 6.350 | 6.420 | 6.420 | 333,025 |
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.