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
2023-10-26	1.590	1.620	1.550	1.550	1.550	3,651,289
2023-10-25	1.580	1.690	1.580	1.590	1.590	10,615,635
2023-10-24	1.480	1.580	1.480	1.580	1.580	8,392,169
2023-10-23	1.490	1.520	1.480	1.480	1.480	2,703,311
2023-10-22	1.480	1.500	1.480	1.490	1.490	2,134,379
2023-10-19	1.480	1.500	1.460	1.480	1.480	3,032,657
2023-10-18	1.520	1.530	1.460	1.480	1.480	3,640,527
2023-10-17	1.520	1.540	1.510	1.520	1.520	2,101,051
2023-10-16	1.540	1.540	1.500	1.520	1.520	2,641,661
2023-10-15	1.530	1.570	1.530	1.540	1.540	4,718,872
2023-10-12	1.550	1.580	1.520	1.530	1.530	4,371,467
2023-10-11	1.520	1.600	1.520	1.550	1.550	8,739,131
2023-10-10	1.440	1.530	1.440	1.520	1.520	6,897,438
2023-10-09	1.420	1.480	1.410	1.440	1.440	3,261,950
2023-10-08	1.370	1.520	1.360	1.420	1.420	11,100,594
2023-10-04	1.380	1.400	1.360	1.370	1.370	1,893,220
2023-10-03	1.390	1.400	1.360	1.380	1.380	1,103,689
2023-10-02	1.400	1.430	1.370	1.390	1.390	1,467,183
2023-10-01	1.430	1.460	1.400	1.400	1.400	1,506,903
2023-09-27	1.460	1.480	1.420	1.430	1.430	2,135,888
2023-09-26	1.480	1.510	1.460	1.460	1.460	1,785,792
2023-09-25	1.490	1.510	1.470	1.480	1.480	937,491
2023-09-24	1.510	1.540	1.480	1.490	1.490	2,489,370
2023-09-21	1.500	1.530	1.490	1.510	1.510	1,527,386
2023-09-20	1.520	1.560	1.500	1.500	1.500	2,824,782
2023-09-19	1.550	1.560	1.520	1.520	1.520	2,117,693
2023-09-18	1.560	1.570	1.540	1.550	1.550	2,473,690
2023-09-17	1.540	1.580	1.540	1.560	1.560	5,233,225
2023-09-14	1.560	1.580	1.540	1.540	1.540	4,065,718
2023-09-13	1.500	1.580	1.490	1.560	1.560	5,720,865
2023-09-12	1.530	1.560	1.500	1.500	1.500	3,295,404
2023-09-11	1.600	1.620	1.530	1.530	1.530	5,683,367
2023-09-10	1.610	1.650	1.600	1.600	1.600	7,470,120
2023-09-07	1.620	1.640	1.600	1.610	1.610	6,230,685
2023-09-06	1.630	1.690	1.610	1.620	1.620	9,016,132
2023-09-05	1.620	1.700	1.620	1.630	1.630	11,434,342
2023-09-04	1.630	1.670	1.610	1.620	1.620	8,883,237
2023-09-03	1.710	1.740	1.610	1.630	1.630	11,224,410
2023-08-31	1.580	1.770	1.580	1.710	1.710	34,339,207
2023-08-30	1.560	1.670	1.560	1.580	1.580	28,934,311
2023-08-29	1.300	1.560	1.290	1.560	1.560	28,590,003
2023-08-28	1.240	1.330	1.240	1.300	1.300	8,781,924
2023-08-27	1.210	1.250	1.210	1.240	1.240	2,661,175
2023-08-24	1.230	1.250	1.210	1.210	1.210	1,275,394
2023-08-23	1.260	1.280	1.220	1.230	1.230	1,498,417
2023-08-22	1.220	1.270	1.220	1.260	1.260	3,088,300
2023-08-21	1.220	1.230	1.220	1.220	1.220	398,124
2023-08-20	1.220	1.230	1.220	1.220	1.220	298,403
2023-08-17	1.220	1.230	1.220	1.220	1.220	590,948
2023-08-16	1.220	1.240	1.210	1.220	1.220	1,061,677
2023-08-15	1.240	1.240	1.210	1.220	1.220	1,035,678
2023-08-14	1.240	1.260	1.230	1.240	1.240	1,334,506
2023-08-13	1.210	1.260	1.210	1.240	1.240	3,235,603
2023-08-10	1.230	1.230	1.210	1.210	1.210	938,874
2023-08-09	1.200	1.260	1.200	1.230	1.230	3,113,488
2023-08-08	1.210	1.230	1.200	1.200	1.200	559,864
2023-08-07	1.220	1.230	1.210	1.210	1.210	482,138
2023-08-06	1.190	1.240	1.190	1.220	1.220	944,482
2023-08-03	1.200	1.220	1.180	1.190	1.190	816,615
2023-08-02	1.190	1.230	1.180	1.200	1.200	434,681

← NewerPage 13 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.