Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.750	33.280	32.600	32.760	32.760	241,940
2025-07-27	32.700	33.020	32.700	32.750	32.750	161,422
2025-07-23	32.740	33.500	32.560	32.700	32.700	147,018
2025-07-22	33.000	33.000	32.510	32.740	32.740	120,505
2025-07-21	33.500	34.000	32.540	33.000	33.000	334,209
2025-07-20	34.090	34.420	33.500	33.500	33.500	176,878
2025-07-17	33.810	34.150	33.220	34.090	34.090	183,617
2025-07-16	34.030	34.370	33.500	33.810	33.810	243,890
2025-07-15	33.910	34.420	32.800	34.030	34.030	293,156
2025-07-14	34.550	34.890	33.630	33.910	33.910	165,903
2025-07-13	34.390	36.000	34.020	34.550	34.550	135,120
2025-07-10	33.700	34.900	32.710	34.390	34.390	179,109
2025-07-09	35.470	35.470	33.700	33.700	33.700	419,293
2025-07-07	37.330	37.330	35.470	35.470	35.470	308,829
2025-07-06	37.760	38.490	37.000	37.330	37.330	240,380
2025-07-02	36.390	38.200	35.800	37.760	37.760	298,787
2025-07-01	38.290	38.290	36.380	36.390	36.390	301,108
2025-06-30	37.320	38.700	36.600	38.290	38.290	431,667
2025-06-29	35.550	37.320	35.550	37.320	37.320	561,135
2025-06-25	33.860	35.550	33.860	35.550	35.550	24,254
2025-06-24	32.250	33.860	32.250	33.860	33.860	33,076
2025-06-23	30.720	32.250	30.720	32.250	32.250	120,436
2025-06-22	29.270	30.730	27.860	30.720	30.720	359,702
2025-06-19	30.790	31.900	29.260	29.270	29.270	668,803
2025-06-18	32.090	32.100	30.490	30.790	30.790	728,937
2025-06-17	33.770	34.780	32.090	32.090	32.090	412,803
2025-06-16	34.930	36.670	33.190	33.770	33.770	483,371
2025-06-15	36.760	36.760	34.930	34.930	34.930	263,138
2025-06-12	38.690	38.930	36.760	36.760	36.760	596,560
2025-06-11	38.930	39.500	38.680	38.690	38.690	193,053
2025-06-10	38.940	39.500	38.900	38.930	38.930	107,720
2025-06-04	39.000	39.490	38.900	38.940	38.940	129,114
2025-06-03	39.890	39.890	38.900	39.000	39.000	116,348
2025-06-02	38.500	40.190	38.050	39.890	39.890	198,055
2025-06-01	38.700	39.200	38.340	38.500	38.500	167,606
2025-05-29	39.700	40.000	38.510	38.700	38.700	259,722
2025-05-28	40.000	40.340	39.500	39.700	39.700	185,040
2025-05-27	40.610	41.300	39.750	40.000	40.000	152,895
2025-05-26	39.580	41.500	39.360	40.610	40.610	209,477
2025-05-25	39.110	39.960	39.110	39.580	39.580	184,926
2025-05-22	39.550	39.730	38.700	39.110	39.110	167,526
2025-05-21	40.690	40.690	38.660	39.550	39.550	416,687
2025-05-20	40.500	40.960	40.400	40.690	40.690	106,821
2025-05-19	40.860	41.140	40.300	40.500	40.500	161,095
2025-05-18	41.070	42.000	40.710	40.860	40.860	176,034
2025-05-15	41.010	41.800	41.000	41.070	41.070	71,715
2025-05-14	40.900	42.240	40.640	41.010	41.010	152,105
2025-05-13	41.620	42.250	40.800	40.900	40.900	195,156
2025-05-12	42.340	42.890	41.550	41.620	41.620	144,482
2025-05-11	42.610	43.890	42.150	42.340	42.340	178,848
2025-05-08	42.670	43.000	42.300	42.610	42.610	97,414
2025-05-07	43.120	44.000	42.600	42.670	42.670	144,115
2025-05-06	44.030	44.100	43.050	43.120	43.120	101,877
2025-05-05	43.630	44.250	43.120	44.030	44.030	107,597
2025-05-04	44.330	44.330	43.120	43.630	43.630	160,294
2025-04-30	43.570	44.500	42.520	44.330	44.330	223,829
2025-04-29	42.060	43.950	42.060	43.570	43.570	245,649
2025-04-28	41.200	43.260	41.200	42.060	42.060	280,957
2025-04-27	41.130	41.600	41.010	41.200	41.200	136,966
2025-04-23	40.660	41.670	40.500	41.130	41.130	297,249

← NewerPage 6 of 21 · 1,211 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.