Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.480	6.480	6.480	6.480	6.480	0
2023-04-26	6.520	6.640	6.400	6.480	6.480	293,206
2023-04-19	6.460	6.760	6.300	6.520	6.520	557,643
2023-04-18	6.460	6.460	6.460	6.460	6.460	0
2023-04-13	6.460	6.460	6.460	6.460	6.460	0
2023-04-12	6.340	6.580	6.300	6.460	6.460	302,186
2023-04-11	6.340	6.340	6.340	6.340	6.340	0
2023-04-10	6.340	6.340	6.340	6.340	6.340	0
2023-04-09	6.610	6.680	6.300	6.340	6.340	275,070
2023-04-06	6.610	6.610	6.610	6.610	6.610	0
2023-04-05	6.840	6.880	6.530	6.610	6.610	499,291
2023-04-04	6.840	6.840	6.840	6.840	6.840	0
2023-04-03	6.840	6.840	6.840	6.840	6.840	0
2023-04-02	6.680	6.950	6.650	6.840	6.840	442,684
2023-03-30	6.680	6.680	6.680	6.680	6.680	0
2023-03-29	6.790	6.790	6.500	6.680	6.680	718,840
2023-03-28	6.790	6.790	6.790	6.790	6.790	0
2023-03-27	6.790	6.790	6.790	6.790	6.790	0
2023-03-26	6.690	7.000	6.690	6.790	6.790	343,763
2023-03-23	6.690	6.690	6.690	6.690	6.690	0
2023-03-22	6.380	6.690	6.380	6.690	6.690	523,767
2023-03-21	6.380	6.380	6.380	6.380	6.380	0
2023-03-20	6.380	6.380	6.380	6.380	6.380	0
2023-03-19	6.710	6.710	6.380	6.380	6.380	469,522
2023-03-16	6.710	6.710	6.710	6.710	6.710	0
2023-03-15	7.060	7.190	6.710	6.710	6.710	591,914
2023-03-14	7.060	7.060	7.060	7.060	7.060	0
2023-03-13	7.060	7.060	7.060	7.060	7.060	0
2023-03-12	6.900	7.240	6.900	7.060	7.060	680,946
2023-03-09	6.900	6.900	6.900	6.900	6.900	0
2023-03-08	6.580	6.900	6.580	6.900	6.900	1,087,471
2023-03-07	6.580	6.580	6.580	6.580	6.580	0
2023-03-06	6.580	6.580	6.580	6.580	6.580	0
2023-03-05	6.270	6.580	6.270	6.580	6.580	414,904
2023-03-02	6.270	6.270	6.270	6.270	6.270	0
2023-03-01	5.980	6.270	5.850	6.270	6.270	612,607
2023-02-28	5.980	5.980	5.980	5.980	5.980	0
2023-02-27	5.980	5.980	5.980	5.980	5.980	0
2023-02-26	6.070	6.150	5.870	5.980	5.980	505,239
2023-02-23	6.070	6.070	6.070	6.070	6.070	0
2023-02-22	6.380	6.380	6.070	6.070	6.070	572,455
2023-02-21	6.380	6.380	6.380	6.380	6.380	0
2023-02-20	6.380	6.380	6.380	6.380	6.380	0
2023-02-19	6.550	6.600	6.320	6.380	6.380	432,021
2023-02-16	6.550	6.550	6.550	6.550	6.550	0
2023-02-15	6.600	6.700	6.500	6.550	6.550	404,861
2023-02-14	6.600	6.600	6.600	6.600	6.600	0
2023-02-13	6.600	6.600	6.600	6.600	6.600	0
2023-02-12	6.640	6.750	6.500	6.600	6.600	433,527
2023-02-09	6.640	6.640	6.640	6.640	6.640	0
2023-02-08	6.520	6.760	6.450	6.640	6.640	1,062,929
2023-02-07	6.520	6.790	6.460	6.520	6.520	0
2023-02-06	6.520	6.790	6.460	6.520	6.520	0
2023-02-05	6.730	6.790	6.460	6.520	6.520	531,710
2023-02-02	6.730	7.020	6.700	6.730	6.730	0
2023-02-01	7.020	7.020	6.700	6.730	6.730	437,192
2023-01-31	7.020	7.080	6.710	7.020	7.020	0
2023-01-30	7.020	7.080	6.710	7.020	7.020	0
2023-01-29	7.010	7.080	6.710	7.020	7.020	728,966
2023-01-25	7.200	7.240	6.920	7.010	7.010	830,794

← NewerPage 15 of 21 · 1,215 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.