Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.520	36.490	34.510	34.960	34.960	328,091
2026-04-19	37.090	37.090	35.240	35.520	35.520	424,669
2026-04-16	35.760	37.480	35.180	37.090	37.090	327,805
2026-04-15	36.840	37.990	35.000	35.760	35.760	449,839
2026-04-14	35.100	36.850	34.800	36.840	36.840	605,935
2026-04-09	33.430	35.100	32.590	35.100	35.100	921,023
2026-04-08	34.280	35.000	33.350	33.430	33.430	338,621
2026-04-07	32.660	34.290	32.000	34.280	34.280	1,048,057
2026-04-06	31.110	32.660	31.110	32.660	32.660	69,921
2026-04-05	29.630	31.110	29.630	31.110	31.110	240,897
2026-04-02	30.500	30.770	29.000	29.630	29.630	376,212
2026-04-01	30.630	30.980	30.140	30.500	30.500	223,443
2026-03-31	30.610	31.140	30.600	30.630	30.630	151,367
2026-03-30	31.030	31.500	30.600	30.610	30.610	199,815
2026-03-29	30.960	31.290	30.600	31.030	31.030	337,447
2026-03-26	31.010	31.460	30.850	30.960	30.960	155,443
2026-03-25	30.990	31.170	30.600	31.010	31.010	209,302
2026-03-24	31.050	31.530	30.950	30.990	30.990	324,140
2026-03-18	31.000	31.490	30.900	31.050	31.050	272,036
2026-03-17	31.040	31.500	30.900	31.000	31.000	184,123
2026-03-16	31.420	31.500	31.010	31.040	31.040	140,062
2026-03-15	31.480	31.710	30.980	31.420	31.420	200,423
2026-03-12	31.380	31.700	31.280	31.480	31.480	134,888
2026-03-11	31.510	31.790	31.200	31.380	31.380	171,635
2026-03-10	31.550	31.900	31.300	31.510	31.510	95,236
2026-03-09	31.240	32.310	30.980	31.550	31.550	221,673
2026-03-08	31.510	32.160	31.000	31.240	31.240	175,236
2026-03-05	30.780	32.300	30.600	31.510	31.510	241,549
2026-03-04	30.960	31.240	30.510	30.780	30.780	199,208
2026-03-03	31.100	31.500	30.610	30.960	30.960	299,041
2026-03-02	31.360	31.950	30.420	31.100	31.100	215,437
2026-03-01	33.010	33.010	31.360	31.360	31.360	780,814
2026-02-26	32.890	33.460	32.590	33.010	33.010	187,165
2026-02-25	33.020	33.830	32.700	32.890	32.890	183,348
2026-02-24	33.770	34.340	32.520	33.020	33.020	142,918
2026-02-23	32.210	33.820	32.000	33.770	33.770	311,185
2026-02-22	33.420	33.690	32.000	32.210	32.210	252,395
2026-02-19	34.350	35.000	33.150	33.420	33.420	253,159
2026-02-18	34.570	35.000	34.050	34.350	34.350	238,675
2026-02-17	35.270	35.920	34.030	34.570	34.570	210,461
2026-02-16	36.430	37.000	35.010	35.270	35.270	383,055
2026-02-15	36.180	37.980	35.210	36.430	36.430	330,621
2026-02-12	37.980	37.980	36.090	36.180	36.180	599,573
2026-02-11	37.090	38.940	37.090	37.980	37.980	1,073,069
2026-02-10	35.330	37.090	35.330	37.090	37.090	72,588
2026-02-09	33.650	35.330	33.650	35.330	35.330	131,649
2026-02-08	32.050	33.650	31.900	33.650	33.650	554,394
2026-02-05	31.710	32.140	31.150	32.050	32.050	168,342
2026-02-04	31.790	32.170	31.650	31.710	31.710	171,800
2026-02-03	31.990	32.200	31.500	31.790	31.790	225,274
2026-02-02	32.020	32.400	31.800	31.990	31.990	107,154
2026-02-01	31.280	32.200	31.110	32.020	32.020	187,619
2026-01-28	31.500	32.550	31.100	31.280	31.280	160,370
2026-01-27	32.020	32.380	31.500	31.500	31.500	249,457
2026-01-26	32.840	33.000	31.770	32.020	32.020	254,561
2026-01-25	33.850	33.850	32.600	32.840	32.840	200,065
2026-01-22	33.360	34.850	33.030	33.850	33.850	238,435
2026-01-21	33.540	34.490	33.050	33.360	33.360	140,067
2026-01-20	31.950	33.540	31.780	33.540	33.540	454,851
2026-01-19	31.980	32.490	31.510	31.950	31.950	130,316

← NewerPage 3 of 21 · 1,214 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.