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
2023-04-27	1.270	1.300	1.260	1.290	1.290	2,472,189
2023-04-26	1.280	1.290	1.260	1.270	1.270	1,417,258
2023-04-19	1.280	1.290	1.260	1.280	1.280	1,782,133
2023-04-18	1.300	1.320	1.270	1.280	1.280	4,102,751
2023-04-13	1.320	1.340	1.290	1.300	1.300	1,025,605
2023-04-12	1.330	1.360	1.310	1.320	1.320	2,028,270
2023-04-11	1.310	1.350	1.300	1.330	1.330	1,778,864
2023-04-10	1.290	1.320	1.290	1.310	1.310	3,789,051
2023-04-09	1.310	1.310	1.290	1.290	1.290	670,221
2023-04-06	1.320	1.330	1.290	1.310	1.310	1,813,736
2023-04-05	1.270	1.340	1.260	1.320	1.320	3,517,962
2023-04-04	1.260	1.280	1.250	1.270	1.270	1,215,446
2023-04-03	1.260	1.280	1.250	1.260	1.260	1,340,303
2023-04-02	1.230	1.280	1.230	1.260	1.260	1,870,250
2023-03-30	1.210	1.250	1.170	1.230	1.230	2,221,152
2023-03-29	1.210	1.250	1.210	1.210	1.210	1,195,184
2023-03-28	1.220	1.240	1.190	1.210	1.210	1,004,694
2023-03-27	1.250	1.290	1.210	1.220	1.220	1,213,688
2023-03-26	1.230	1.270	1.230	1.250	1.250	2,031,572
2023-03-23	1.190	1.250	1.170	1.230	1.230	2,943,877
2023-03-22	1.210	1.240	1.170	1.190	1.190	4,393,473
2023-03-21	1.160	1.230	1.160	1.210	1.210	3,162,603
2023-03-20	1.130	1.180	1.120	1.160	1.160	1,987,234
2023-03-19	1.140	1.150	1.090	1.130	1.130	2,161,073
2023-03-16	1.140	1.180	1.030	1.140	1.140	3,047,926
2023-03-15	1.250	1.280	1.130	1.140	1.140	5,431,466
2023-03-14	1.230	1.270	1.220	1.250	1.250	4,390,966
2023-03-13	1.360	1.380	1.220	1.230	1.230	3,939,391
2023-03-12	1.410	1.410	1.340	1.360	1.360	2,701,279
2023-03-09	1.410	1.430	1.400	1.410	1.410	2,607,888
2023-03-08	1.370	1.430	1.320	1.410	1.410	7,953,960
2023-03-07	1.410	1.420	1.360	1.370	1.370	3,025,077
2023-03-06	1.430	1.450	1.400	1.410	1.410	4,060,336
2023-03-05	1.410	1.480	1.390	1.430	1.430	10,713,763
2023-03-02	1.340	1.430	1.330	1.410	1.410	10,504,928
2023-03-01	1.300	1.340	1.300	1.340	1.340	5,483,808
2023-02-28	1.300	1.320	1.300	1.300	1.300	2,154,476
2023-02-27	1.280	1.340	1.280	1.300	1.300	7,534,507
2023-02-26	1.270	1.320	1.270	1.280	1.280	2,473,590
2023-02-23	1.280	1.300	1.260	1.270	1.270	1,631,198
2023-02-22	1.300	1.330	1.270	1.280	1.280	3,982,535
2023-02-21	1.280	1.310	1.250	1.300	1.300	3,566,759
2023-02-20	1.310	1.330	1.270	1.280	1.280	4,267,898
2023-02-19	1.310	1.370	1.290	1.310	1.310	7,616,051
2023-02-16	1.240	1.350	1.240	1.310	1.310	11,810,719
2023-02-15	1.250	1.260	1.230	1.240	1.240	1,378,202
2023-02-14	1.240	1.260	1.230	1.250	1.250	974,367
2023-02-13	1.270	1.280	1.230	1.240	1.240	1,973,789
2023-02-12	1.250	1.290	1.240	1.270	1.270	3,243,518
2023-02-09	1.240	1.260	1.230	1.250	1.250	1,382,174
2023-02-08	1.260	1.270	1.230	1.240	1.240	2,638,552
2023-02-07	1.270	1.290	1.250	1.260	1.260	2,313,096
2023-02-06	1.250	1.290	1.240	1.270	1.270	2,856,935
2023-02-05	1.170	1.320	1.170	1.250	1.250	8,637,443
2023-02-02	1.170	1.210	1.160	1.170	1.170	563,479
2023-02-01	1.180	1.210	1.160	1.170	1.170	613,838
2023-01-31	1.220	1.220	1.180	1.180	1.180	914,901
2023-01-30	1.270	1.270	1.190	1.220	1.220	1,855,993
2023-01-29	1.170	1.280	1.160	1.270	1.270	3,800,959
2023-01-25	1.170	1.180	1.160	1.170	1.170	501,268

← NewerPage 15 of 21 · 1,215 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.