Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.310	31.590	31.210	31.270	31.270	183,449
2026-07-21	31.370	31.700	31.170	31.310	31.310	152,234
2026-07-20	31.490	31.760	31.350	31.370	31.370	124,381
2026-07-19	31.590	31.980	31.080	31.490	31.490	244,106
2026-07-16	31.560	31.980	31.400	31.590	31.590	135,605
2026-07-15	31.900	32.200	31.400	31.560	31.560	147,691
2026-07-14	32.040	32.440	30.450	31.900	31.900	263,767
2026-07-13	32.340	32.690	31.950	32.040	32.040	197,988
2026-07-12	32.620	32.620	32.120	32.340	32.340	141,378
2026-07-09	32.010	32.700	31.720	32.620	32.620	176,957
2026-07-08	31.960	32.470	31.950	32.010	32.010	166,725
2026-07-07	31.990	32.500	31.950	31.960	31.960	278,203
2026-07-06	32.020	32.320	31.750	31.990	31.990	193,959
2026-07-05	32.210	32.630	32.000	32.020	32.020	252,544
2026-07-01	32.720	32.900	32.000	32.210	32.210	169,859
2026-06-30	32.310	33.890	32.310	32.720	32.720	239,750
2026-06-29	30.780	32.310	30.510	32.310	32.310	484,712
2026-06-28	31.310	31.790	30.750	30.780	30.780	172,741
2026-06-25	31.680	32.000	31.280	31.310	31.310	186,478
2026-06-24	31.240	31.950	30.950	31.680	31.680	177,592
2026-06-23	32.170	32.440	31.000	31.240	31.240	305,244
2026-06-22	32.440	32.740	32.030	32.170	32.170	224,866
2026-06-21	32.480	32.880	31.880	32.440	32.440	399,082
2026-06-17	32.560	33.400	32.250	32.480	32.480	173,940
2026-06-16	32.040	33.400	32.040	32.560	32.560	365,112
2026-06-15	32.280	32.760	32.010	32.040	32.040	137,096
2026-06-14	32.120	32.800	32.020	32.280	32.280	204,331
2026-06-11	32.100	33.090	31.300	32.120	32.120	408,517
2026-06-10	32.450	32.840	32.000	32.100	32.100	298,562
2026-06-09	32.520	32.800	32.380	32.450	32.450	150,369
2026-06-08	32.390	32.890	32.250	32.520	32.520	102,237
2026-06-07	32.950	33.380	32.310	32.390	32.390	132,767
2026-06-04	32.880	33.270	32.200	32.950	32.950	226,914
2026-06-03	32.600	34.150	32.100	32.880	32.880	370,682
2026-06-02	32.200	32.800	32.200	32.600	32.600	132,797
2026-06-01	32.540	32.620	32.000	32.200	32.200	196,152
2026-05-25	32.610	32.900	32.180	32.540	32.540	102,385
2026-05-24	32.100	33.500	31.950	32.610	32.610	220,650
2026-05-21	32.680	33.000	32.050	32.100	32.100	176,428
2026-05-20	33.510	35.080	32.550	32.680	32.680	265,615
2026-05-19	31.920	33.510	31.910	33.510	33.510	555,155
2026-05-18	32.260	32.500	31.830	31.920	31.920	189,722
2026-05-17	32.940	33.000	32.000	32.260	32.260	421,293
2026-05-14	33.270	33.380	32.900	32.940	32.940	240,537
2026-05-13	33.500	34.000	33.000	33.270	33.270	136,877
2026-05-12	32.790	33.500	32.510	33.500	33.500	214,722
2026-05-11	33.010	33.290	32.510	32.790	32.790	270,418
2026-05-10	33.610	33.690	32.900	33.010	33.010	282,613
2026-05-06	32.880	33.900	32.880	33.610	33.610	388,215
2026-05-05	34.040	34.240	32.520	32.880	32.880	459,927
2026-05-04	33.900	34.380	33.820	34.040	34.040	232,301
2026-05-03	33.870	34.480	33.500	33.900	33.900	285,356
2026-04-30	34.350	35.000	33.370	33.870	33.870	375,131
2026-04-29	35.020	35.400	33.270	34.350	34.350	572,710
2026-04-28	35.270	35.640	34.600	35.020	35.020	213,682
2026-04-27	35.120	35.710	34.900	35.270	35.270	152,901
2026-04-26	35.100	35.990	35.030	35.120	35.120	211,190
2026-04-23	35.190	36.000	35.000	35.100	35.100	213,169
2026-04-22	35.980	36.140	35.000	35.190	35.190	122,524
2026-04-21	34.960	36.500	33.250	35.980	35.980	366,909

← NewerPage 2 of 5 · 244 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.