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
2023-08-02	1.190	1.230	1.180	1.200	1.200	434,681
2023-08-01	1.220	1.240	1.180	1.190	1.190	526,475
2023-07-31	1.230	1.250	1.210	1.220	1.220	309,732
2023-07-30	1.210	1.240	1.210	1.230	1.230	773,076
2023-07-27	1.200	1.220	1.190	1.210	1.210	436,272
2023-07-26	1.200	1.210	1.180	1.200	1.200	221,383
2023-07-25	1.210	1.210	1.200	1.200	1.200	394,283
2023-07-24	1.210	1.230	1.190	1.210	1.210	603,209
2023-07-19	1.190	1.220	1.190	1.210	1.210	721,506
2023-07-18	1.180	1.200	1.180	1.190	1.190	276,248
2023-07-17	1.180	1.190	1.180	1.180	1.180	126,394
2023-07-16	1.180	1.190	1.180	1.180	1.180	152,906
2023-07-13	1.180	1.200	1.180	1.180	1.180	216,734
2023-07-12	1.180	1.200	1.180	1.180	1.180	735,510
2023-07-11	1.180	1.220	1.180	1.180	1.180	864,169
2023-07-10	1.180	1.180	1.160	1.180	1.180	446,707
2023-07-09	1.220	1.220	1.160	1.180	1.180	825,112
2023-07-06	1.230	1.250	1.210	1.220	1.220	823,196
2023-07-05	1.240	1.250	1.220	1.230	1.230	1,735,724
2023-07-04	1.240	1.260	1.230	1.240	1.240	296,426
2023-06-26	1.230	1.250	1.230	1.240	1.240	483,341
2023-06-25	1.230	1.260	1.210	1.230	1.230	735,051
2023-06-22	1.250	1.250	1.230	1.230	1.230	1,103,261
2023-06-21	1.270	1.290	1.250	1.250	1.250	1,878,504
2023-06-20	1.290	1.300	1.270	1.270	1.270	1,119,424
2023-06-19	1.290	1.300	1.280	1.290	1.290	882,689
2023-06-18	1.280	1.300	1.280	1.290	1.290	1,104,815
2023-06-15	1.290	1.310	1.280	1.280	1.280	1,211,700
2023-06-14	1.270	1.320	1.270	1.290	1.290	3,258,398
2023-06-13	1.280	1.290	1.270	1.270	1.270	746,886
2023-06-12	1.270	1.290	1.270	1.280	1.280	384,189
2023-06-11	1.270	1.300	1.260	1.270	1.270	4,546,274
2023-06-08	1.280	1.300	1.270	1.270	1.270	1,734,479
2023-06-07	1.300	1.310	1.280	1.280	1.280	1,441,357
2023-06-06	1.290	1.310	1.290	1.300	1.300	1,923,393
2023-06-05	1.310	1.330	1.290	1.290	1.290	2,533,506
2023-06-04	1.280	1.320	1.280	1.310	1.310	3,050,767
2023-06-01	1.290	1.310	1.270	1.280	1.280	1,862,450
2023-05-31	1.300	1.330	1.270	1.290	1.290	2,426,674
2023-05-30	1.310	1.340	1.300	1.300	1.300	2,386,177
2023-05-29	1.310	1.340	1.290	1.310	1.310	4,547,015
2023-05-28	1.270	1.320	1.270	1.310	1.310	2,368,027
2023-05-25	1.270	1.290	1.260	1.270	1.270	1,175,509
2023-05-24	1.250	1.290	1.250	1.270	1.270	2,804,406
2023-05-23	1.250	1.260	1.230	1.250	1.250	483,826
2023-05-22	1.260	1.280	1.240	1.250	1.250	772,053
2023-05-21	1.210	1.270	1.210	1.260	1.260	1,541,283
2023-05-18	1.230	1.250	1.210	1.210	1.210	619,245
2023-05-17	1.230	1.250	1.220	1.230	1.230	681,857
2023-05-16	1.230	1.260	1.220	1.230	1.230	822,270
2023-05-15	1.260	1.270	1.230	1.230	1.230	876,797
2023-05-14	1.250	1.270	1.230	1.260	1.260	655,404
2023-05-11	1.250	1.280	1.250	1.250	1.250	1,070,558
2023-05-10	1.260	1.270	1.250	1.250	1.250	853,129
2023-05-09	1.270	1.280	1.260	1.260	1.260	1,408,524
2023-05-08	1.260	1.280	1.260	1.270	1.270	406,101
2023-05-07	1.240	1.270	1.220	1.260	1.260	1,132,974
2023-05-03	1.250	1.260	1.230	1.240	1.240	1,553,331
2023-05-02	1.260	1.270	1.230	1.250	1.250	1,227,406
2023-04-30	1.290	1.310	1.270	1.270	1.270	1,612,328

← NewerPage 14 of 21 · 1,212 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.