Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	40.610	41.640	40.500	40.660	40.660	171,277
2025-04-17	40.990	41.300	40.500	40.610	40.610	188,949
2025-04-16	41.550	41.680	40.900	40.990	40.990	188,188
2025-04-15	42.340	43.000	41.000	41.550	41.550	195,079
2025-04-14	42.380	44.000	42.070	42.340	42.340	264,560
2025-04-13	41.720	42.850	41.560	42.380	42.380	200,805
2025-04-10	41.070	42.740	41.070	41.720	41.720	141,042
2025-04-09	42.200	44.000	40.090	41.070	41.070	303,042
2025-04-08	43.070	44.200	42.180	42.200	42.200	151,789
2025-04-07	41.040	43.090	39.510	43.070	43.070	319,421
2025-04-06	43.200	43.200	41.040	41.040	41.040	332,429
2025-04-03	44.190	44.480	43.000	43.200	43.200	188,301
2025-03-27	43.740	44.250	43.160	44.190	44.190	127,172
2025-03-26	44.090	44.350	43.000	43.740	43.740	124,287
2025-03-25	42.620	44.750	42.140	44.090	44.090	224,892
2025-03-24	43.930	46.080	42.610	42.620	42.620	248,298
2025-03-23	41.840	43.930	41.770	43.930	43.930	299,439
2025-03-20	42.010	42.750	40.700	41.840	41.840	166,180
2025-03-19	40.010	42.010	39.670	42.010	42.010	412,193
2025-03-18	40.040	40.470	39.710	40.010	40.010	184,983
2025-03-17	40.190	40.720	39.810	40.040	40.040	271,170
2025-03-16	40.030	41.500	40.010	40.190	40.190	236,923
2025-03-13	39.600	40.210	39.600	40.030	40.030	175,431
2025-03-12	39.560	40.000	39.320	39.600	39.600	94,251
2025-03-11	40.020	40.390	39.260	39.560	39.560	334,007
2025-03-10	40.080	40.920	40.000	40.020	40.020	136,154
2025-03-09	40.150	41.000	39.500	40.080	40.080	238,124
2025-03-06	40.550	41.000	40.100	40.150	40.150	221,511
2025-03-05	40.150	41.690	39.540	40.550	40.550	261,231
2025-03-04	40.940	41.760	40.010	40.150	40.150	211,346
2025-03-03	41.900	41.900	40.400	40.940	40.940	201,652
2025-03-02	42.840	42.840	40.700	41.900	41.900	314,652
2025-02-27	44.500	44.500	42.500	42.840	42.840	415,302
2025-02-26	43.980	46.080	43.980	44.500	44.500	503,835
2025-02-25	41.890	43.980	41.890	43.980	43.980	327,842
2025-02-24	39.900	41.890	38.010	41.890	41.890	535,849
2025-02-23	42.000	42.300	39.900	39.900	39.900	571,206
2025-02-20	44.050	44.050	41.850	42.000	42.000	1,569,390
2025-02-19	46.360	46.360	44.050	44.050	44.050	60,961
2025-02-18	48.790	48.790	46.360	46.360	46.360	115,039
2025-02-17	48.190	49.150	48.190	48.790	48.790	113,374
2025-02-16	48.410	49.400	48.100	48.190	48.190	228,635
2025-02-13	48.010	48.900	47.610	48.410	48.410	218,344
2025-02-12	48.370	48.930	47.120	48.010	48.010	242,417
2025-02-11	47.840	49.000	47.010	48.370	48.370	377,710
2025-02-10	48.940	48.960	47.650	47.840	47.840	284,512
2025-02-09	49.400	49.680	48.670	48.940	48.940	167,968
2025-02-06	48.650	49.900	48.100	49.400	49.400	211,779
2025-02-05	48.570	48.970	47.800	48.650	48.650	230,299
2025-02-04	50.050	50.150	48.350	48.570	48.570	276,747
2025-02-03	48.000	50.400	47.600	50.050	50.050	610,874
2025-02-02	47.840	48.400	47.300	48.000	48.000	207,909
2025-01-30	46.530	47.990	46.230	47.840	47.840	220,236
2025-01-29	46.310	47.500	45.910	46.530	46.530	321,022
2025-01-28	47.130	47.730	46.230	46.310	46.310	283,592
2025-01-27	47.700	48.300	47.000	47.130	47.130	208,826
2025-01-26	47.100	48.850	47.100	47.700	47.700	260,398
2025-01-23	47.290	47.960	46.800	47.100	47.100	234,615
2025-01-22	48.120	48.790	47.000	47.290	47.290	355,216
2025-01-21	48.520	49.000	48.010	48.120	48.120	211,588

← NewerPage 7 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.