Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.600 | 5.310 | 4.600 | 5.230 | 5.230 | 93,670,879 |
| 2024-07-29 | 4.450 | 4.620 | 4.440 | 4.600 | 4.600 | 20,733,807 |
| 2024-07-28 | 4.430 | 4.500 | 4.270 | 4.450 | 4.450 | 20,122,052 |
| 2024-07-24 | 4.730 | 4.850 | 4.350 | 4.430 | 4.430 | 34,514,840 |
| 2024-07-23 | 4.630 | 4.870 | 4.570 | 4.730 | 4.730 | 27,139,549 |
| 2024-07-22 | 4.550 | 4.980 | 4.470 | 4.630 | 4.630 | 33,778,128 |
| 2024-07-21 | 4.070 | 4.880 | 4.070 | 4.550 | 4.550 | 55,845,213 |
| 2024-07-18 | 3.480 | 4.090 | 3.480 | 4.070 | 4.070 | 44,845,067 |
| 2024-07-17 | 3.410 | 3.530 | 3.410 | 3.480 | 3.480 | 8,857,935 |
| 2024-07-16 | 3.350 | 3.450 | 3.350 | 3.410 | 3.410 | 7,283,958 |
| 2024-07-15 | 3.380 | 3.440 | 3.340 | 3.350 | 3.350 | 5,264,974 |
| 2024-07-14 | 3.470 | 3.500 | 3.370 | 3.380 | 3.380 | 5,040,554 |
| 2024-07-10 | 3.540 | 3.590 | 3.430 | 3.470 | 3.470 | 4,084,241 |
| 2024-07-09 | 3.570 | 3.620 | 3.530 | 3.540 | 3.540 | 6,735,800 |
| 2024-07-08 | 3.630 | 3.710 | 3.550 | 3.570 | 3.570 | 11,654,332 |
| 2024-07-07 | 3.620 | 3.730 | 3.600 | 3.630 | 3.630 | 12,494,566 |
| 2024-07-04 | 3.560 | 3.660 | 3.550 | 3.620 | 3.620 | 13,839,272 |
| 2024-07-03 | 3.540 | 3.680 | 3.540 | 3.560 | 3.560 | 16,340,596 |
| 2024-07-02 | 3.560 | 3.650 | 3.520 | 3.540 | 3.540 | 16,804,568 |
| 2024-07-01 | 3.430 | 3.610 | 3.430 | 3.560 | 3.560 | 13,538,158 |
| 2024-06-27 | 3.310 | 3.490 | 3.310 | 3.430 | 3.430 | 21,871,916 |
| 2024-06-26 | 3.350 | 3.460 | 3.310 | 3.310 | 3.310 | 15,385,832 |
| 2024-06-25 | 3.250 | 3.350 | 3.180 | 3.350 | 3.350 | 11,258,087 |
| 2024-06-24 | 3.260 | 3.350 | 3.190 | 3.250 | 3.250 | 5,343,638 |
| 2024-06-23 | 3.120 | 3.290 | 3.120 | 3.260 | 3.260 | 7,259,816 |
| 2024-06-13 | 3.170 | 3.220 | 3.110 | 3.120 | 3.120 | 7,779,678 |
| 2024-06-12 | 2.950 | 3.220 | 2.950 | 3.170 | 3.170 | 12,707,990 |
| 2024-06-11 | 2.940 | 3.070 | 2.920 | 2.950 | 2.950 | 4,933,347 |
| 2024-06-10 | 2.850 | 2.960 | 2.820 | 2.940 | 2.940 | 3,712,642 |
| 2024-06-09 | 2.950 | 2.990 | 2.820 | 2.850 | 2.850 | 2,622,955 |
| 2024-06-06 | 3.000 | 3.030 | 2.910 | 2.950 | 2.950 | 2,144,617 |
| 2024-06-05 | 3.090 | 3.140 | 2.900 | 3.000 | 3.000 | 4,252,018 |
| 2024-06-04 | 3.020 | 3.100 | 3.020 | 3.090 | 3.090 | 2,333,922 |
| 2024-06-03 | 3.100 | 3.140 | 3.000 | 3.020 | 3.020 | 4,059,089 |
| 2024-06-02 | 3.140 | 3.200 | 3.090 | 3.100 | 3.100 | 3,006,226 |
| 2024-05-30 | 3.190 | 3.250 | 3.090 | 3.140 | 3.140 | 4,089,027 |
| 2024-05-29 | 3.290 | 3.320 | 3.180 | 3.190 | 3.190 | 6,225,506 |
| 2024-05-28 | 3.310 | 3.310 | 3.110 | 3.290 | 3.290 | 8,134,603 |
| 2024-05-27 | 3.420 | 3.510 | 3.290 | 3.310 | 3.310 | 10,885,926 |
| 2024-05-26 | 3.270 | 3.510 | 3.270 | 3.420 | 3.420 | 17,069,908 |
| 2024-05-23 | 3.290 | 3.340 | 3.260 | 3.270 | 3.270 | 3,290,457 |
| 2024-05-22 | 3.320 | 3.410 | 3.260 | 3.290 | 3.290 | 9,659,701 |
| 2024-05-21 | 3.290 | 3.430 | 3.290 | 3.320 | 3.320 | 15,196,612 |
| 2024-05-20 | 3.400 | 3.460 | 3.200 | 3.290 | 3.290 | 14,354,372 |
| 2024-05-19 | 3.080 | 3.400 | 3.080 | 3.400 | 3.400 | 11,265,446 |
| 2024-05-16 | 2.820 | 3.090 | 2.820 | 3.080 | 3.080 | 11,003,819 |
| 2024-05-15 | 2.830 | 2.900 | 2.810 | 2.820 | 2.820 | 3,529,248 |
| 2024-05-14 | 2.880 | 2.940 | 2.780 | 2.830 | 2.830 | 5,499,783 |
| 2024-05-13 | 2.880 | 2.920 | 2.700 | 2.880 | 2.880 | 5,725,276 |
| 2024-05-12 | 3.150 | 3.200 | 2.840 | 2.880 | 2.880 | 5,584,857 |
| 2024-05-09 | 3.190 | 3.230 | 3.100 | 3.150 | 3.150 | 2,831,931 |
| 2024-05-08 | 3.240 | 3.280 | 3.150 | 3.190 | 3.190 | 4,998,940 |
| 2024-05-07 | 3.240 | 3.320 | 3.150 | 3.240 | 3.240 | 7,417,368 |
| 2024-05-02 | 3.100 | 3.380 | 3.100 | 3.240 | 3.240 | 10,714,069 |
| 2024-05-01 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 17,532,677 |
| 2024-04-30 | 3.380 | 3.400 | 3.070 | 3.090 | 3.090 | 6,941,186 |
| 2024-04-29 | 3.150 | 3.400 | 3.150 | 3.380 | 3.380 | 9,698,853 |
| 2024-04-28 | 3.400 | 3.450 | 3.120 | 3.150 | 3.150 | 6,501,147 |
| 2024-04-24 | 3.270 | 3.490 | 3.050 | 3.400 | 3.400 | 11,713,419 |
| 2024-04-23 | 3.540 | 3.600 | 3.250 | 3.270 | 3.270 | 4,991,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-14 | 0.4200 EGP |
| 2024-11-19 | 0.1000 EGP |
| 2023-11-21 | 0.1000 EGP |
| 2022-11-15 | 0.0300 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.