Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-30 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-26 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-25 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-24 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-23 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-20 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-19 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-18 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-17 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-16 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-13 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-12 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-11 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-10 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-09 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-05 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-04 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-03 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2022-01-02 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-30 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-29 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-28 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-27 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-26 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-23 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-22 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-21 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-20 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-19 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-16 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-15 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-14 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-13 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 0 |
| 2021-12-12 | 3.700 | 3.880 | 3.700 | 3.880 | 3.880 | 531,093 |
| 2021-12-09 | 3.700 | 3.700 | 3.530 | 3.700 | 3.700 | 0 |
| 2021-12-08 | 3.530 | 3.700 | 3.530 | 3.700 | 3.700 | 1,095,316 |
| 2021-12-07 | 3.530 | 3.530 | 3.250 | 3.530 | 3.530 | 0 |
| 2021-12-06 | 3.530 | 3.530 | 3.250 | 3.530 | 3.530 | 0 |
| 2021-12-05 | 3.530 | 3.530 | 3.250 | 3.530 | 3.530 | 0 |
| 2021-12-02 | 3.530 | 3.530 | 3.250 | 3.530 | 3.530 | 0 |
| 2021-12-01 | 3.530 | 3.530 | 3.250 | 3.530 | 3.530 | 0 |
| 2021-11-30 | 3.370 | 3.530 | 3.250 | 3.530 | 3.530 | 4,865,063 |
| 2021-11-29 | 3.210 | 3.370 | 3.210 | 3.370 | 3.370 | 1,359,907 |
| 2021-11-28 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 1,231,600 |
| 2021-11-25 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 1,462,079 |
| 2021-11-24 | 2.790 | 2.920 | 2.790 | 2.920 | 2.920 | 180,820 |
| 2021-11-23 | 2.660 | 2.790 | 2.660 | 2.790 | 2.790 | 1,326,107 |
| 2021-11-22 | 2.540 | 2.660 | 2.450 | 2.660 | 2.660 | 3,158,544 |
| 2021-11-21 | 2.540 | 2.660 | 2.540 | 2.540 | 2.540 | 86,952 |
| 2021-11-18 | 2.420 | 2.540 | 2.420 | 2.540 | 2.540 | 118,966 |
| 2021-11-17 | 2.310 | 2.420 | 2.310 | 2.420 | 2.420 | 242,960 |
| 2021-11-16 | 2.200 | 2.310 | 2.200 | 2.310 | 2.310 | 922,846 |
| 2021-11-15 | 2.100 | 2.200 | 2.000 | 2.200 | 2.200 | 5,669,076 |
| 2021-11-14 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 377,537 |
| 2021-11-11 | 1.920 | 2.020 | 1.830 | 2.000 | 2.000 | 3,196,040 |
| 2021-11-10 | 1.860 | 1.960 | 1.860 | 1.920 | 1.920 | 4,206,214 |
| 2021-11-09 | 1.770 | 1.860 | 1.770 | 1.860 | 1.860 | 215,332 |
| 2021-11-08 | 1.690 | 1.770 | 1.690 | 1.770 | 1.770 | 401,535 |
| 2021-11-07 | 1.620 | 1.700 | 1.600 | 1.690 | 1.690 | 407,606 |
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.