Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	31.330	32.620	31.330	31.980	31.980	134,657
2026-01-15	31.120	32.670	30.020	31.330	31.330	261,341
2026-01-14	32.750	32.800	31.120	31.120	31.120	558,282
2026-01-13	33.020	33.290	32.710	32.750	32.750	196,606
2026-01-12	33.680	33.700	33.000	33.020	33.020	283,364
2026-01-11	33.400	33.890	33.190	33.680	33.680	176,611
2026-01-08	33.280	33.980	33.100	33.400	33.400	170,583
2026-01-06	33.350	33.970	33.000	33.280	33.280	229,785
2026-01-05	33.990	35.000	33.020	33.350	33.350	245,939
2026-01-04	35.010	36.000	33.260	33.990	33.990	346,318
2025-12-31	35.210	36.830	34.600	35.010	35.010	183,461
2025-12-30	33.540	35.210	33.150	35.210	35.210	515,463
2025-12-29	34.020	34.890	33.480	33.540	33.540	269,809
2025-12-28	34.780	35.700	34.010	34.020	34.020	214,844
2025-12-25	33.130	34.780	33.060	34.780	34.780	467,935
2025-12-24	33.410	33.920	33.000	33.130	33.130	179,721
2025-12-23	34.490	34.970	33.370	33.410	33.410	205,726
2025-12-22	32.990	34.610	32.700	34.490	34.490	427,099
2025-12-21	32.950	34.400	32.900	32.990	32.990	387,579
2025-12-18	33.300	33.600	32.600	32.950	32.950	204,144
2025-12-17	33.670	33.980	33.270	33.300	33.300	226,302
2025-12-16	34.300	34.880	33.610	33.670	33.670	199,653
2025-12-15	33.380	34.500	33.380	34.300	34.300	247,583
2025-12-14	35.130	35.130	33.380	33.380	33.380	892,435
2025-12-11	35.360	35.630	34.820	35.130	35.130	209,155
2025-12-10	35.540	35.970	35.010	35.360	35.360	219,533
2025-12-09	35.930	36.190	34.500	35.540	35.540	195,598
2025-12-08	36.290	36.970	35.740	35.930	35.930	120,714
2025-12-07	35.420	36.930	35.370	36.290	36.290	232,545
2025-12-04	36.910	36.980	35.350	35.420	35.420	292,748
2025-12-03	35.990	37.500	35.310	36.910	36.910	281,540
2025-12-02	35.070	36.820	34.610	35.990	35.990	274,283
2025-12-01	35.980	37.000	34.850	35.070	35.070	336,245
2025-11-30	36.650	36.740	35.800	35.980	35.980	258,028
2025-11-27	37.400	38.200	36.540	36.650	36.650	264,018
2025-11-26	37.570	37.990	37.200	37.400	37.400	220,588
2025-11-25	38.000	38.500	37.000	37.570	37.570	232,129
2025-11-24	38.600	39.760	37.520	38.000	38.000	146,398
2025-11-23	36.770	38.600	36.770	38.600	38.600	509,135
2025-11-20	37.560	37.870	36.560	36.770	36.770	287,717
2025-11-19	37.160	38.800	37.000	37.560	37.560	297,362
2025-11-18	38.830	39.860	37.010	37.160	37.160	406,797
2025-11-17	36.990	38.830	36.030	38.830	38.830	581,176
2025-11-16	38.930	39.190	36.990	36.990	36.990	565,046
2025-11-13	39.920	40.480	38.680	38.930	38.930	351,711
2025-11-12	39.980	40.670	38.670	39.920	39.920	358,684
2025-11-11	40.700	41.960	39.510	39.980	39.980	372,736
2025-11-10	42.510	42.590	40.600	40.700	40.700	348,890
2025-11-09	42.080	44.000	41.110	42.510	42.510	268,444
2025-11-06	40.120	42.120	38.150	42.080	42.080	871,281
2025-11-05	38.210	40.120	36.300	40.120	40.120	900,367
2025-11-04	40.220	40.220	38.210	38.210	38.210	542,740
2025-11-03	42.330	43.990	40.220	40.220	40.220	1,298,627
2025-11-02	40.320	42.330	38.550	42.330	42.330	1,237,161
2025-10-30	42.440	42.440	40.320	40.320	40.320	59,525
2025-10-29	44.670	44.670	42.440	42.440	42.440	44,260
2025-10-28	47.020	49.370	44.670	44.670	44.670	1,724,313
2025-10-27	44.790	47.020	44.790	47.020	47.020	108,630
2025-10-26	42.660	44.790	42.660	44.790	44.790	221,650
2025-10-23	40.630	42.660	40.630	42.660	42.660	545,781

← NewerPage 4 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.