Egyptian Iron & Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	34.240	35.950	33.610	35.950	35.950	361,835
2024-10-23	33.970	34.250	33.520	34.240	34.240	201,225
2024-10-22	34.040	35.500	33.800	33.970	33.970	209,390
2024-10-21	33.530	34.250	33.000	34.040	34.040	205,773
2024-10-20	33.640	34.000	32.930	33.530	33.530	174,299
2024-10-17	33.700	34.000	32.020	33.640	33.640	260,393
2024-10-16	34.850	35.400	33.600	33.700	33.700	266,955
2024-10-15	34.270	35.980	34.270	34.850	34.850	320,934
2024-10-14	33.810	34.680	32.530	34.270	34.270	320,737
2024-10-13	34.680	35.500	33.610	33.810	33.810	230,799
2024-10-10	36.280	36.480	34.470	34.680	34.680	648,957
2024-10-09	36.160	37.500	36.160	36.280	36.280	263,461
2024-10-08	36.600	37.350	36.010	36.160	36.160	226,144
2024-10-07	36.020	37.500	35.600	36.600	36.600	339,453
2024-10-03	36.740	37.550	35.700	36.020	36.020	250,185
2024-10-02	38.670	38.670	36.740	36.740	36.740	438,169
2024-10-01	36.890	38.730	36.890	38.670	38.670	377,669
2024-09-30	36.850	37.450	36.810	36.890	36.890	97,383
2024-09-29	37.410	37.900	36.750	36.850	36.850	229,611
2024-09-26	38.660	38.660	37.250	37.410	37.410	263,481
2024-09-25	37.960	38.670	37.540	38.660	38.660	124,219
2024-09-24	37.260	39.120	36.900	37.960	37.960	272,731
2024-09-23	38.260	38.950	37.000	37.260	37.260	166,795
2024-09-22	39.320	39.880	38.020	38.260	38.260	188,270
2024-09-19	37.540	39.410	37.540	39.320	39.320	489,295
2024-09-18	35.760	37.540	35.760	37.540	37.540	84,363
2024-09-17	36.910	36.910	35.070	35.760	35.760	371,270
2024-09-16	38.850	38.970	36.910	36.910	36.910	302,459
2024-09-12	39.000	39.510	38.000	38.850	38.850	235,913
2024-09-11	39.700	40.000	39.000	39.000	39.000	267,832
2024-09-10	39.600	40.570	39.110	39.700	39.700	113,529
2024-09-09	41.010	41.010	39.550	39.600	39.600	226,839
2024-09-08	40.700	42.640	40.000	41.010	41.010	250,536
2024-09-05	39.250	41.210	39.250	40.700	40.700	283,469
2024-09-04	40.530	40.950	38.820	39.250	39.250	317,448
2024-09-03	40.420	41.900	39.900	40.530	40.530	171,173
2024-09-02	41.900	41.900	39.810	40.420	40.420	567,360
2024-09-01	44.100	44.260	41.900	41.900	41.900	429,362
2024-08-29	42.570	44.690	42.570	44.100	44.100	516,421
2024-08-28	40.550	42.570	40.030	42.570	42.570	454,133
2024-08-27	38.740	40.600	38.740	40.550	40.550	291,819
2024-08-26	39.000	40.490	38.000	38.740	38.740	205,488
2024-08-25	40.590	41.880	38.570	39.000	39.000	473,073
2024-08-22	40.770	42.790	38.810	40.590	40.590	487,598
2024-08-21	38.830	40.770	37.000	40.770	40.770	1,234,957
2024-08-20	36.990	38.830	36.990	38.830	38.830	31,207
2024-08-19	35.230	36.990	35.230	36.990	36.990	27,278
2024-08-18	33.560	35.230	33.560	35.230	35.230	348,136
2024-08-15	34.340	34.880	33.000	33.560	33.560	403,519
2024-08-14	36.140	36.950	34.340	34.340	34.340	563,385
2024-08-13	37.320	37.860	35.990	36.140	36.140	322,133
2024-08-12	36.980	38.300	36.710	37.320	37.320	245,430
2024-08-11	37.650	38.880	35.810	36.980	36.980	422,361
2024-08-08	39.630	39.630	37.650	37.650	37.650	324,304
2024-08-07	38.950	40.450	38.600	39.630	39.630	517,598
2024-08-06	37.100	38.950	35.250	38.950	38.950	1,369,766
2024-08-05	39.050	39.050	37.100	37.100	37.100	274,176
2024-08-04	41.100	41.100	39.050	39.050	39.050	328,359
2024-08-01	42.190	43.000	40.160	41.100	41.100	435,448
2024-07-31	44.370	46.580	42.160	42.190	42.190	1,170,679

← NewerPage 9 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.