Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 7.200 | 7.360 | 7.000 | 7.200 | 7.200 | 0 |
| 2023-01-23 | 7.200 | 7.360 | 7.000 | 7.200 | 7.200 | 0 |
| 2023-01-22 | 7.220 | 7.360 | 7.000 | 7.200 | 7.200 | 597,089 |
| 2023-01-19 | 7.220 | 7.430 | 6.910 | 7.220 | 7.220 | 0 |
| 2023-01-18 | 7.080 | 7.430 | 6.910 | 7.220 | 7.220 | 1,574,234 |
| 2023-01-17 | 7.080 | 7.080 | 6.750 | 7.080 | 7.080 | 0 |
| 2023-01-16 | 7.080 | 7.080 | 6.750 | 7.080 | 7.080 | 0 |
| 2023-01-15 | 6.750 | 7.080 | 6.750 | 7.080 | 7.080 | 651,213 |
| 2023-01-12 | 6.750 | 6.940 | 6.400 | 6.750 | 6.750 | 0 |
| 2023-01-11 | 6.730 | 6.940 | 6.400 | 6.750 | 6.750 | 1,447,266 |
| 2023-01-10 | 6.730 | 7.000 | 6.650 | 6.730 | 6.730 | 0 |
| 2023-01-09 | 6.730 | 7.000 | 6.650 | 6.730 | 6.730 | 0 |
| 2023-01-05 | 6.730 | 7.000 | 6.650 | 6.730 | 6.730 | 0 |
| 2023-01-04 | 6.730 | 7.000 | 6.650 | 6.730 | 6.730 | 825,910 |
| 2023-01-03 | 6.730 | 6.950 | 6.600 | 6.730 | 6.730 | 0 |
| 2023-01-02 | 6.730 | 6.950 | 6.600 | 6.730 | 6.730 | 0 |
| 2022-12-29 | 6.730 | 6.950 | 6.600 | 6.730 | 6.730 | 0 |
| 2022-12-28 | 6.760 | 6.950 | 6.600 | 6.730 | 6.730 | 457,447 |
| 2022-12-27 | 6.760 | 6.850 | 6.510 | 6.760 | 6.760 | 0 |
| 2022-12-26 | 6.760 | 6.850 | 6.510 | 6.760 | 6.760 | 0 |
| 2022-12-25 | 6.820 | 6.850 | 6.510 | 6.760 | 6.760 | 414,334 |
| 2022-12-22 | 6.820 | 7.190 | 6.770 | 6.820 | 6.820 | 0 |
| 2022-12-21 | 7.100 | 7.190 | 6.770 | 6.820 | 6.820 | 445,716 |
| 2022-12-20 | 7.100 | 7.200 | 6.700 | 7.100 | 7.100 | 0 |
| 2022-12-19 | 7.100 | 7.200 | 6.700 | 7.100 | 7.100 | 0 |
| 2022-12-18 | 6.990 | 7.200 | 6.700 | 7.100 | 7.100 | 733,387 |
| 2022-12-15 | 6.990 | 6.990 | 6.660 | 6.990 | 6.990 | 0 |
| 2022-12-14 | 6.660 | 6.990 | 6.660 | 6.990 | 6.990 | 643,958 |
| 2022-12-13 | 6.660 | 6.660 | 6.040 | 6.660 | 6.660 | 0 |
| 2022-12-12 | 6.660 | 6.660 | 6.040 | 6.660 | 6.660 | 0 |
| 2022-12-11 | 6.350 | 6.660 | 6.040 | 6.660 | 6.660 | 773,164 |
| 2022-12-08 | 6.350 | 6.680 | 6.350 | 6.350 | 6.350 | 0 |
| 2022-12-07 | 6.680 | 6.680 | 6.350 | 6.350 | 6.350 | 571,207 |
| 2022-12-06 | 6.680 | 7.020 | 6.670 | 6.680 | 6.680 | 0 |
| 2022-12-05 | 6.680 | 7.020 | 6.670 | 6.680 | 6.680 | 0 |
| 2022-12-04 | 7.020 | 7.020 | 6.670 | 6.680 | 6.680 | 1,045,691 |
| 2022-12-01 | 7.020 | 7.340 | 6.810 | 7.020 | 7.020 | 0 |
| 2022-11-30 | 7.090 | 7.340 | 6.810 | 7.020 | 7.020 | 771,125 |
| 2022-11-29 | 7.090 | 7.090 | 6.430 | 7.090 | 7.090 | 0 |
| 2022-11-28 | 7.090 | 7.090 | 6.430 | 7.090 | 7.090 | 0 |
| 2022-11-27 | 6.760 | 7.090 | 6.430 | 7.090 | 7.090 | 3,528,110 |
| 2022-11-24 | 6.760 | 6.760 | 6.440 | 6.760 | 6.760 | 0 |
| 2022-11-23 | 6.440 | 6.760 | 6.440 | 6.760 | 6.760 | 51,106 |
| 2022-11-22 | 6.440 | 6.440 | 6.140 | 6.440 | 6.440 | 0 |
| 2022-11-21 | 6.440 | 6.440 | 6.140 | 6.440 | 6.440 | 0 |
| 2022-11-20 | 6.140 | 6.440 | 6.140 | 6.440 | 6.440 | 54,756 |
| 2022-11-17 | 6.140 | 6.140 | 5.560 | 6.140 | 6.140 | 0 |
| 2022-11-16 | 5.850 | 6.140 | 5.560 | 6.140 | 6.140 | 1,602,269 |
| 2022-11-15 | 5.850 | 6.150 | 5.850 | 5.850 | 5.850 | 0 |
| 2022-11-14 | 5.850 | 6.150 | 5.850 | 5.850 | 5.850 | 0 |
| 2022-11-13 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 191,585 |
| 2022-11-10 | 6.150 | 6.470 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-11-09 | 6.470 | 6.470 | 6.150 | 6.150 | 6.150 | 310,226 |
| 2022-11-08 | 6.470 | 6.810 | 6.470 | 6.470 | 6.470 | 0 |
| 2022-11-07 | 6.470 | 6.810 | 6.470 | 6.470 | 6.470 | 0 |
| 2022-11-06 | 6.810 | 6.810 | 6.470 | 6.470 | 6.470 | 400,890 |
| 2022-11-03 | 6.810 | 7.160 | 6.810 | 6.810 | 6.810 | 0 |
| 2022-11-02 | 7.160 | 7.160 | 6.810 | 6.810 | 6.810 | 577,410 |
| 2022-11-01 | 7.160 | 7.530 | 7.160 | 7.160 | 7.160 | 0 |
| 2022-10-31 | 7.160 | 7.530 | 7.160 | 7.160 | 7.160 | 0 |
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.