Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.680 | 3.790 | 3.540 | 3.540 | 3.540 | 3,813,097 |
| 2024-04-21 | 3.640 | 3.850 | 3.640 | 3.680 | 3.680 | 6,939,087 |
| 2024-04-18 | 3.960 | 4.020 | 3.510 | 3.640 | 3.640 | 15,551,359 |
| 2024-04-17 | 4.010 | 4.080 | 3.950 | 3.960 | 3.960 | 7,584,067 |
| 2024-04-16 | 4.120 | 4.180 | 4.000 | 4.010 | 4.010 | 12,880,780 |
| 2024-04-15 | 4.030 | 4.160 | 4.000 | 4.120 | 4.120 | 14,915,377 |
| 2024-04-08 | 3.870 | 4.050 | 3.740 | 4.030 | 4.030 | 8,790,644 |
| 2024-04-07 | 3.800 | 4.090 | 3.770 | 3.870 | 3.870 | 21,305,562 |
| 2024-04-04 | 3.410 | 3.890 | 3.410 | 3.800 | 3.800 | 26,366,638 |
| 2024-04-03 | 3.410 | 3.490 | 3.330 | 3.410 | 3.410 | 6,722,148 |
| 2024-04-02 | 3.440 | 3.640 | 3.410 | 3.410 | 3.410 | 15,077,353 |
| 2024-04-01 | 3.150 | 3.440 | 3.150 | 3.440 | 3.440 | 9,400,057 |
| 2024-03-31 | 3.330 | 3.400 | 3.030 | 3.150 | 3.150 | 11,026,935 |
| 2024-03-28 | 3.370 | 3.480 | 3.300 | 3.330 | 3.330 | 9,454,964 |
| 2024-03-27 | 3.480 | 3.480 | 3.290 | 3.370 | 3.370 | 10,089,683 |
| 2024-03-26 | 3.360 | 3.680 | 3.360 | 3.480 | 3.480 | 21,577,520 |
| 2024-03-25 | 3.480 | 3.500 | 3.310 | 3.360 | 3.360 | 6,727,730 |
| 2024-03-24 | 3.260 | 3.570 | 3.140 | 3.480 | 3.480 | 17,724,448 |
| 2024-03-21 | 2.970 | 3.480 | 2.970 | 3.260 | 3.260 | 29,126,091 |
| 2024-03-20 | 2.480 | 2.970 | 2.480 | 2.970 | 2.970 | 28,311,487 |
| 2024-03-19 | 2.610 | 2.700 | 2.410 | 2.480 | 2.480 | 8,157,717 |
| 2024-03-18 | 3.110 | 3.120 | 2.540 | 2.610 | 2.610 | 13,842,354 |
| 2024-03-17 | 3.170 | 3.350 | 3.100 | 3.110 | 3.110 | 4,568,872 |
| 2024-03-14 | 3.140 | 3.240 | 3.020 | 3.170 | 3.170 | 3,537,878 |
| 2024-03-13 | 3.380 | 3.490 | 3.050 | 3.140 | 3.140 | 6,779,781 |
| 2024-03-12 | 3.700 | 3.740 | 3.350 | 3.380 | 3.380 | 2,463,013 |
| 2024-03-11 | 3.830 | 3.900 | 3.670 | 3.700 | 3.700 | 3,374,076 |
| 2024-03-10 | 3.680 | 3.940 | 3.680 | 3.830 | 3.830 | 5,448,249 |
| 2024-03-07 | 3.800 | 3.970 | 3.650 | 3.680 | 3.680 | 4,868,966 |
| 2024-03-06 | 4.110 | 4.110 | 3.710 | 3.800 | 3.800 | 8,963,243 |
| 2024-03-05 | 4.230 | 4.310 | 4.070 | 4.110 | 4.110 | 7,394,647 |
| 2024-03-04 | 4.160 | 4.290 | 4.160 | 4.230 | 4.230 | 5,206,785 |
| 2024-03-03 | 4.240 | 4.380 | 4.110 | 4.160 | 4.160 | 8,009,696 |
| 2024-02-29 | 3.990 | 4.290 | 3.910 | 4.240 | 4.240 | 13,949,601 |
| 2024-02-28 | 4.370 | 4.550 | 3.910 | 3.990 | 3.990 | 9,297,441 |
| 2024-02-27 | 4.480 | 4.650 | 4.350 | 4.370 | 4.370 | 5,389,206 |
| 2024-02-26 | 4.420 | 4.580 | 4.360 | 4.480 | 4.480 | 5,798,081 |
| 2024-02-25 | 4.800 | 4.800 | 4.420 | 4.420 | 4.420 | 11,427,733 |
| 2024-02-22 | 4.710 | 5.200 | 4.710 | 4.800 | 4.800 | 30,187,912 |
| 2024-02-21 | 4.830 | 4.900 | 4.680 | 4.710 | 4.710 | 19,527,211 |
| 2024-02-20 | 4.480 | 4.870 | 4.480 | 4.830 | 4.830 | 36,822,076 |
| 2024-02-19 | 4.370 | 4.560 | 4.370 | 4.480 | 4.480 | 14,245,115 |
| 2024-02-18 | 4.570 | 4.620 | 4.370 | 4.370 | 4.370 | 13,511,739 |
| 2024-02-15 | 4.620 | 4.690 | 4.550 | 4.570 | 4.570 | 10,731,303 |
| 2024-02-14 | 4.600 | 4.700 | 4.520 | 4.620 | 4.620 | 13,365,158 |
| 2024-02-13 | 4.770 | 4.850 | 4.560 | 4.600 | 4.600 | 16,461,382 |
| 2024-02-12 | 4.720 | 4.830 | 4.500 | 4.770 | 4.770 | 23,191,816 |
| 2024-02-11 | 4.930 | 4.950 | 4.610 | 4.720 | 4.720 | 37,430,352 |
| 2024-02-08 | 4.200 | 4.950 | 4.200 | 4.930 | 4.930 | 41,477,636 |
| 2024-02-07 | 4.190 | 4.490 | 4.130 | 4.200 | 4.200 | 12,382,473 |
| 2024-02-06 | 4.520 | 4.620 | 4.140 | 4.190 | 4.190 | 22,711,905 |
| 2024-02-05 | 4.370 | 4.680 | 4.370 | 4.520 | 4.520 | 28,830,744 |
| 2024-02-04 | 4.520 | 4.850 | 4.330 | 4.370 | 4.370 | 43,772,437 |
| 2024-02-01 | 3.770 | 4.520 | 3.500 | 4.520 | 4.520 | 48,623,858 |
| 2024-01-31 | 4.620 | 4.730 | 3.760 | 3.770 | 3.770 | 31,641,853 |
| 2024-01-30 | 3.850 | 4.620 | 3.800 | 4.620 | 4.620 | 40,230,405 |
| 2024-01-29 | 3.740 | 4.130 | 3.740 | 3.850 | 3.850 | 33,845,121 |
| 2024-01-28 | 3.390 | 3.750 | 3.350 | 3.740 | 3.740 | 24,198,590 |
| 2024-01-24 | 3.490 | 3.570 | 3.360 | 3.390 | 3.390 | 14,852,932 |
| 2024-01-23 | 3.240 | 3.680 | 3.240 | 3.490 | 3.490 | 40,848,250 |
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.