Iron And Steel for Mines and Quarries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.280	3.340	3.190	3.240	3.240	11,212,269
2024-01-21	3.480	3.550	3.270	3.280	3.280	65,723,553
2024-01-18	3.430	3.690	3.430	3.480	3.480	48,191,494
2024-01-17	3.330	3.670	3.150	3.430	3.430	29,431,642
2024-01-16	3.640	3.670	3.250	3.330	3.330	35,385,565
2024-01-15	3.220	3.860	3.110	3.640	3.640	66,064,197
2024-01-14	2.690	3.220	2.690	3.220	3.220	5,751,796
2024-01-11	2.240	2.690	2.240	2.690	2.690	7,499,065
2024-01-10	1.870	2.240	1.870	2.240	2.240	37,691,296
2024-01-09	1.850	1.880	1.830	1.870	1.870	6,902,626
2024-01-08	1.850	1.930	1.850	1.850	1.850	11,184,476
2024-01-04	1.820	1.980	1.820	1.850	1.850	17,911,631
2024-01-03	1.860	1.950	1.820	1.820	1.820	27,420,518
2024-01-02	1.550	1.860	1.540	1.860	1.860	18,276,492
2023-12-31	1.570	1.590	1.550	1.550	1.550	3,341,898
2023-12-28	1.600	1.610	1.570	1.570	1.570	3,656,596
2023-12-27	1.570	1.630	1.570	1.600	1.600	10,720,282
2023-12-26	1.560	1.620	1.550	1.570	1.570	6,410,904
2023-12-25	1.570	1.580	1.530	1.560	1.560	3,756,463
2023-12-24	1.480	1.620	1.480	1.570	1.570	22,752,520
2023-12-21	1.490	1.520	1.470	1.480	1.480	3,631,733
2023-12-20	1.470	1.550	1.470	1.490	1.490	8,768,471
2023-12-19	1.470	1.500	1.460	1.470	1.470	1,291,929
2023-12-18	1.480	1.490	1.470	1.470	1.470	1,726,646
2023-12-17	1.470	1.500	1.470	1.480	1.480	1,632,744
2023-12-14	1.480	1.510	1.470	1.470	1.470	2,892,864
2023-12-13	1.440	1.500	1.440	1.480	1.480	1,455,492
2023-12-12	1.460	1.480	1.440	1.440	1.440	1,596,268
2023-12-11	1.500	1.500	1.460	1.460	1.460	1,124,929
2023-12-10	1.510	1.530	1.490	1.500	1.500	2,079,861
2023-12-07	1.540	1.540	1.490	1.510	1.510	2,796,548
2023-12-06	1.560	1.570	1.540	1.540	1.540	2,361,848
2023-12-05	1.560	1.580	1.550	1.560	1.560	3,201,847
2023-12-04	1.540	1.590	1.540	1.560	1.560	6,513,355
2023-12-03	1.540	1.570	1.530	1.540	1.540	3,645,330
2023-11-30	1.570	1.600	1.540	1.540	1.540	4,786,950
2023-11-29	1.600	1.650	1.560	1.570	1.570	6,181,604
2023-11-28	1.540	1.600	1.530	1.600	1.600	7,958,840
2023-11-27	1.550	1.560	1.540	1.540	1.540	2,911,698
2023-11-26	1.550	1.550	1.550	1.550	1.550	0
2023-11-23	1.550	1.550	1.550	1.550	1.550	0
2023-11-22	1.530	1.570	1.530	1.550	1.550	4,568,470
2023-11-21	1.630	1.630	1.500	1.530	1.530	5,594,224
2023-11-20	1.650	1.650	1.600	1.630	1.630	6,291,681
2023-11-19	1.650	1.650	1.650	1.650	1.650	0
2023-11-16	1.620	1.670	1.620	1.650	1.650	7,130,694
2023-11-15	1.620	1.620	1.620	1.620	1.620	0
2023-11-14	1.620	1.670	1.620	1.620	1.620	4,340,000
2023-11-13	1.600	1.640	1.590	1.620	1.620	2,047,852
2023-11-12	1.610	1.650	1.580	1.600	1.600	3,060,316
2023-11-09	1.620	1.670	1.600	1.610	1.610	2,615,301
2023-11-08	1.680	1.730	1.600	1.620	1.620	10,150,761
2023-11-07	1.560	1.700	1.560	1.680	1.680	8,713,200
2023-11-06	1.590	1.610	1.560	1.560	1.560	1,976,237
2023-11-05	1.540	1.630	1.540	1.590	1.590	3,093,036
2023-11-02	1.520	1.560	1.520	1.540	1.540	1,275,093
2023-11-01	1.540	1.590	1.520	1.520	1.520	2,993,119
2023-10-31	1.550	1.580	1.540	1.540	1.540	3,490,426
2023-10-30	1.540	1.590	1.540	1.550	1.550	4,247,602
2023-10-29	1.550	1.600	1.540	1.540	1.540	5,113,325

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.