Egyptian Iron & Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 48.410 | 49.480 | 48.020 | 48.520 | 48.520 | 210,384 |
| 2025-01-19 | 47.770 | 49.000 | 47.720 | 48.410 | 48.410 | 302,286 |
| 2025-01-16 | 48.280 | 49.230 | 47.700 | 47.770 | 47.770 | 252,456 |
| 2025-01-15 | 47.710 | 49.680 | 47.080 | 48.280 | 48.280 | 387,590 |
| 2025-01-14 | 47.760 | 48.990 | 46.810 | 47.710 | 47.710 | 450,644 |
| 2025-01-13 | 48.770 | 49.000 | 47.500 | 47.760 | 47.760 | 421,006 |
| 2025-01-12 | 49.920 | 49.920 | 48.630 | 48.770 | 48.770 | 308,774 |
| 2025-01-09 | 50.030 | 51.290 | 49.520 | 49.920 | 49.920 | 277,663 |
| 2025-01-08 | 49.830 | 52.190 | 49.830 | 50.030 | 50.030 | 448,062 |
| 2025-01-06 | 47.460 | 49.830 | 47.100 | 49.830 | 49.830 | 603,565 |
| 2025-01-05 | 47.630 | 48.480 | 46.600 | 47.460 | 47.460 | 234,315 |
| 2025-01-02 | 47.110 | 48.500 | 47.040 | 47.630 | 47.630 | 220,937 |
| 2024-12-31 | 47.800 | 47.990 | 47.000 | 47.110 | 47.110 | 255,006 |
| 2024-12-30 | 47.600 | 49.000 | 47.210 | 47.800 | 47.800 | 290,203 |
| 2024-12-29 | 48.070 | 48.250 | 47.170 | 47.600 | 47.600 | 124,891 |
| 2024-12-26 | 49.520 | 49.800 | 47.830 | 48.070 | 48.070 | 197,806 |
| 2024-12-25 | 47.170 | 49.800 | 47.170 | 49.520 | 49.520 | 0 |
| 2024-12-24 | 47.700 | 49.500 | 46.910 | 47.170 | 47.170 | 307,079 |
| 2024-12-23 | 48.780 | 49.470 | 47.400 | 47.700 | 47.700 | 276,788 |
| 2024-12-22 | 50.340 | 51.500 | 48.750 | 48.780 | 48.780 | 233,945 |
| 2024-12-19 | 47.950 | 50.340 | 47.130 | 50.340 | 50.340 | 441,844 |
| 2024-12-18 | 49.030 | 49.030 | 47.210 | 47.950 | 47.950 | 572,778 |
| 2024-12-17 | 50.200 | 50.490 | 48.010 | 49.030 | 49.030 | 314,684 |
| 2024-12-16 | 50.060 | 51.000 | 49.510 | 50.200 | 50.200 | 303,087 |
| 2024-12-15 | 50.840 | 50.990 | 49.710 | 50.060 | 50.060 | 438,956 |
| 2024-12-12 | 50.170 | 51.500 | 49.550 | 50.840 | 50.840 | 245,929 |
| 2024-12-11 | 50.610 | 51.100 | 50.000 | 50.170 | 50.170 | 205,894 |
| 2024-12-10 | 50.760 | 51.700 | 50.300 | 50.610 | 50.610 | 217,541 |
| 2024-12-09 | 52.010 | 52.700 | 50.500 | 50.760 | 50.760 | 390,073 |
| 2024-12-08 | 50.810 | 52.870 | 50.000 | 52.010 | 52.010 | 526,020 |
| 2024-12-05 | 49.010 | 51.000 | 48.000 | 50.810 | 50.810 | 613,964 |
| 2024-12-04 | 48.740 | 50.290 | 48.000 | 49.010 | 49.010 | 393,225 |
| 2024-12-03 | 50.220 | 51.450 | 48.000 | 48.740 | 48.740 | 309,006 |
| 2024-12-02 | 49.020 | 51.400 | 46.570 | 50.220 | 50.220 | 702,294 |
| 2024-12-01 | 51.590 | 51.590 | 49.020 | 49.020 | 49.020 | 209,512 |
| 2024-11-28 | 54.300 | 54.300 | 51.590 | 51.590 | 51.590 | 470,076 |
| 2024-11-27 | 56.400 | 56.400 | 53.700 | 54.300 | 54.300 | 455,546 |
| 2024-11-26 | 54.450 | 56.750 | 52.000 | 56.400 | 56.400 | 605,979 |
| 2024-11-25 | 52.250 | 54.830 | 52.250 | 54.450 | 54.450 | 529,785 |
| 2024-11-24 | 49.770 | 52.250 | 49.770 | 52.250 | 52.250 | 737,933 |
| 2024-11-21 | 47.400 | 49.770 | 47.400 | 49.770 | 49.770 | 435,805 |
| 2024-11-20 | 46.020 | 48.320 | 43.900 | 47.400 | 47.400 | 684,071 |
| 2024-11-19 | 48.440 | 48.440 | 46.020 | 46.020 | 46.020 | 670,056 |
| 2024-11-18 | 46.140 | 48.440 | 43.920 | 48.440 | 48.440 | 1,137,605 |
| 2024-11-17 | 43.950 | 46.140 | 43.950 | 46.140 | 46.140 | 95,849 |
| 2024-11-14 | 41.860 | 43.950 | 41.860 | 43.950 | 43.950 | 132,763 |
| 2024-11-13 | 39.870 | 41.860 | 39.870 | 41.860 | 41.860 | 443,368 |
| 2024-11-12 | 37.980 | 39.870 | 37.980 | 39.870 | 39.870 | 566,926 |
| 2024-11-11 | 36.180 | 37.980 | 35.500 | 37.980 | 37.980 | 320,433 |
| 2024-11-10 | 37.930 | 37.930 | 36.060 | 36.180 | 36.180 | 358,009 |
| 2024-11-07 | 38.050 | 38.850 | 37.700 | 37.930 | 37.930 | 175,311 |
| 2024-11-06 | 38.170 | 38.700 | 38.000 | 38.050 | 38.050 | 174,402 |
| 2024-11-05 | 39.800 | 40.000 | 37.900 | 38.170 | 38.170 | 365,630 |
| 2024-11-04 | 38.840 | 40.750 | 38.840 | 39.800 | 39.800 | 424,980 |
| 2024-11-03 | 37.010 | 38.860 | 36.800 | 38.840 | 38.840 | 407,582 |
| 2024-10-31 | 35.250 | 37.010 | 33.530 | 37.010 | 37.010 | 326,972 |
| 2024-10-30 | 37.100 | 37.100 | 35.250 | 35.250 | 35.250 | 232,900 |
| 2024-10-29 | 39.040 | 39.040 | 37.100 | 37.100 | 37.100 | 437,405 |
| 2024-10-28 | 37.740 | 39.620 | 37.500 | 39.050 | 39.050 | 571,901 |
| 2024-10-27 | 35.950 | 37.740 | 35.950 | 37.740 | 37.740 | 195,031 |
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.