Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.700	40.630	38.700	40.630	40.630	335,049
2025-10-21	36.860	38.700	35.560	38.700	38.700	858,021
2025-10-20	35.110	36.860	35.110	36.860	36.860	476,749
2025-10-19	33.440	35.110	33.440	35.110	35.110	333,655
2025-10-16	31.850	33.440	31.850	33.440	33.440	1,382,823
2025-10-15	30.340	31.850	30.340	31.850	31.850	109,707
2025-10-14	28.900	30.340	28.900	30.340	30.340	115,014
2025-10-13	27.530	28.900	27.530	28.900	28.900	134,078
2025-10-12	26.220	27.530	26.220	27.530	27.530	247,416
2025-10-08	25.700	26.930	24.560	26.220	26.220	328,655
2025-10-07	27.010	27.010	25.660	25.700	25.700	457,392
2025-10-06	27.980	28.640	27.000	27.010	27.010	403,283
2025-10-05	26.650	27.980	26.650	27.980	27.980	790,491
2025-10-02	25.390	26.650	25.390	26.650	26.650	70,881
2025-10-01	24.190	25.390	24.190	25.390	25.390	65,914
2025-09-30	23.040	24.190	22.050	24.190	24.190	377,323
2025-09-29	24.250	24.250	23.040	23.040	23.040	493,879
2025-09-28	25.520	25.850	24.250	24.250	24.250	469,005
2025-09-25	26.000	26.500	24.800	25.520	25.520	320,768
2025-09-24	26.940	27.150	25.600	26.000	26.000	467,337
2025-09-23	27.950	27.950	26.600	26.940	26.940	231,838
2025-09-22	27.640	28.250	27.300	27.950	27.950	210,165
2025-09-21	27.080	27.750	27.000	27.640	27.640	328,023
2025-09-18	27.320	27.600	26.500	27.080	27.080	240,024
2025-09-17	27.610	28.000	26.420	27.320	27.320	313,863
2025-09-16	28.920	28.980	27.480	27.610	27.610	411,126
2025-09-15	29.150	29.350	28.850	28.920	28.920	432,627
2025-09-14	28.500	29.400	28.500	29.150	29.150	233,921
2025-09-11	28.460	29.000	28.000	28.500	28.500	219,761
2025-09-10	28.270	28.690	27.050	28.460	28.460	177,782
2025-09-09	29.390	29.870	28.050	28.270	28.270	312,210
2025-09-08	29.050	30.000	28.650	29.390	29.390	219,284
2025-09-07	29.520	30.000	28.970	29.050	29.050	392,184
2025-09-03	30.050	30.340	28.870	29.520	29.520	250,279
2025-09-02	30.120	30.600	29.000	30.050	30.050	232,405
2025-09-01	30.910	30.910	30.000	30.120	30.120	188,249
2025-08-31	29.450	30.920	29.110	30.910	30.910	422,923
2025-08-28	29.000	30.390	29.000	29.450	29.450	300,764
2025-08-27	27.620	29.000	26.240	29.000	29.000	659,077
2025-08-26	29.070	29.500	27.620	27.620	27.620	674,464
2025-08-25	30.520	31.500	29.000	29.070	29.070	748,708
2025-08-24	30.520	30.520	30.520	30.520	30.520	0
2025-08-21	31.110	31.490	30.030	30.520	30.520	329,214
2025-08-20	31.250	32.010	30.910	31.110	31.110	275,768
2025-08-19	32.460	32.850	30.840	31.250	31.250	330,498
2025-08-18	31.610	33.000	30.520	32.460	32.460	313,450
2025-08-17	33.270	33.890	31.610	31.610	31.610	600,980
2025-08-14	32.990	34.490	32.990	33.270	33.270	191,577
2025-08-13	33.540	33.540	32.500	32.990	32.990	254,639
2025-08-12	33.600	35.280	33.400	33.540	33.540	358,387
2025-08-11	32.000	33.600	32.000	33.600	33.600	164,567
2025-08-10	31.520	32.440	31.310	32.000	32.000	290,560
2025-08-07	31.240	31.960	30.500	31.520	31.520	200,221
2025-08-06	32.320	33.300	30.710	31.240	31.240	530,177
2025-08-05	33.750	33.800	32.070	32.320	32.320	280,083
2025-08-04	34.650	34.660	33.730	33.750	33.750	108,468
2025-08-03	35.090	35.090	34.610	34.650	34.650	139,999
2025-07-31	33.500	35.170	33.500	35.090	35.090	399,595
2025-07-30	34.390	35.800	33.000	33.500	33.500	200,641
2025-07-29	32.760	34.390	32.760	34.390	34.390	448,510

← NewerPage 5 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.