Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 7.530 | 7.530 | 7.160 | 7.160 | 7.160 | 611,361 |
| 2022-10-27 | 7.530 | 7.920 | 7.530 | 7.530 | 7.530 | 0 |
| 2022-10-26 | 7.920 | 7.920 | 7.530 | 7.530 | 7.530 | 552,062 |
| 2022-10-25 | 7.920 | 8.330 | 7.920 | 7.920 | 7.920 | 0 |
| 2022-10-24 | 7.920 | 8.330 | 7.920 | 7.920 | 7.920 | 0 |
| 2022-10-23 | 8.330 | 8.330 | 7.920 | 7.920 | 7.920 | 1,401,000 |
| 2022-10-20 | 8.330 | 9.190 | 8.330 | 8.330 | 8.330 | 0 |
| 2022-10-19 | 8.760 | 9.190 | 8.330 | 8.330 | 8.330 | 3,446,535 |
| 2022-10-18 | 8.760 | 8.760 | 8.350 | 8.760 | 8.760 | 0 |
| 2022-10-17 | 8.760 | 8.760 | 8.350 | 8.760 | 8.760 | 0 |
| 2022-10-16 | 8.350 | 8.760 | 8.350 | 8.760 | 8.760 | 66,362 |
| 2022-10-13 | 8.350 | 8.350 | 7.960 | 8.350 | 8.350 | 0 |
| 2022-10-12 | 7.960 | 8.350 | 7.960 | 8.350 | 8.350 | 221,361 |
| 2022-10-11 | 7.960 | 7.960 | 7.590 | 7.960 | 7.960 | 0 |
| 2022-10-10 | 7.960 | 7.960 | 7.590 | 7.960 | 7.960 | 0 |
| 2022-10-09 | 7.590 | 7.960 | 7.590 | 7.960 | 7.960 | 58,477 |
| 2022-10-05 | 7.230 | 7.590 | 7.230 | 7.590 | 7.590 | 49,247 |
| 2022-10-04 | 7.230 | 7.230 | 6.890 | 7.230 | 7.230 | 0 |
| 2022-10-03 | 7.230 | 7.230 | 6.890 | 7.230 | 7.230 | 0 |
| 2022-10-02 | 6.890 | 7.230 | 6.890 | 7.230 | 7.230 | 82,440 |
| 2022-09-29 | 6.890 | 6.890 | 6.570 | 6.890 | 6.890 | 0 |
| 2022-09-28 | 6.570 | 6.890 | 6.570 | 6.890 | 6.890 | 46,022 |
| 2022-09-27 | 6.570 | 6.570 | 6.260 | 6.570 | 6.570 | 0 |
| 2022-09-26 | 6.570 | 6.570 | 6.260 | 6.570 | 6.570 | 0 |
| 2022-09-25 | 6.260 | 6.570 | 6.260 | 6.570 | 6.570 | 273,223 |
| 2022-09-22 | 6.260 | 6.260 | 5.970 | 6.260 | 6.260 | 0 |
| 2022-09-21 | 5.970 | 6.260 | 5.970 | 6.260 | 6.260 | 187,841 |
| 2022-09-20 | 5.970 | 5.970 | 5.690 | 5.970 | 5.970 | 0 |
| 2022-09-19 | 5.970 | 5.970 | 5.690 | 5.970 | 5.970 | 0 |
| 2022-09-18 | 5.690 | 5.970 | 5.690 | 5.970 | 5.970 | 663,438 |
| 2022-09-15 | 5.690 | 5.690 | 5.420 | 5.690 | 5.690 | 0 |
| 2022-09-14 | 5.420 | 5.690 | 5.420 | 5.690 | 5.690 | 372,131 |
| 2022-09-13 | 5.420 | 5.420 | 5.170 | 5.420 | 5.420 | 0 |
| 2022-09-12 | 5.420 | 5.420 | 5.170 | 5.420 | 5.420 | 0 |
| 2022-09-11 | 5.170 | 5.420 | 5.170 | 5.420 | 5.420 | 132,999 |
| 2022-09-08 | 5.170 | 5.170 | 4.930 | 5.170 | 5.170 | 0 |
| 2022-09-07 | 4.930 | 5.170 | 4.930 | 5.170 | 5.170 | 133,684 |
| 2022-09-06 | 4.930 | 4.930 | 4.700 | 4.930 | 4.930 | 0 |
| 2022-09-05 | 4.930 | 4.930 | 4.700 | 4.930 | 4.930 | 0 |
| 2022-09-04 | 4.700 | 4.930 | 4.700 | 4.930 | 4.930 | 60,873 |
| 2022-09-01 | 4.700 | 4.700 | 4.480 | 4.700 | 4.700 | 0 |
| 2022-08-31 | 4.480 | 4.700 | 4.480 | 4.700 | 4.700 | 474,521 |
| 2022-08-30 | 4.480 | 4.480 | 4.270 | 4.480 | 4.480 | 0 |
| 2022-08-29 | 4.480 | 4.480 | 4.270 | 4.480 | 4.480 | 0 |
| 2022-08-28 | 4.270 | 4.480 | 4.270 | 4.480 | 4.480 | 238,467 |
| 2022-08-25 | 4.270 | 4.270 | 4.070 | 4.270 | 4.270 | 0 |
| 2022-08-24 | 4.070 | 4.270 | 4.070 | 4.270 | 4.270 | 241,792 |
| 2022-08-23 | 4.070 | 4.070 | 3.880 | 4.070 | 4.070 | 0 |
| 2022-08-22 | 4.070 | 4.070 | 3.880 | 4.070 | 4.070 | 0 |
| 2022-08-21 | 3.880 | 4.070 | 3.880 | 4.070 | 4.070 | 251,227 |
| 2022-08-18 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-17 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-16 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-15 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-14 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-11 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-10 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-09 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-08 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-08-07 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 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.