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
2023-01-24	1.170	1.180	1.160	1.170	1.170	381,269
2023-01-23	1.180	1.200	1.170	1.170	1.170	554,788
2023-01-22	1.180	1.190	1.170	1.180	1.180	377,272
2023-01-19	1.190	1.190	1.160	1.180	1.180	1,579,304
2023-01-18	1.190	1.210	1.180	1.190	1.190	1,117,782
2023-01-17	1.170	1.200	1.170	1.190	1.190	923,327
2023-01-16	1.180	1.200	1.170	1.170	1.170	272,176
2023-01-15	1.160	1.210	1.150	1.180	1.180	891,528
2023-01-12	1.190	1.190	1.150	1.160	1.160	639,894
2023-01-11	1.190	1.220	1.190	1.190	1.190	733,774
2023-01-10	1.220	1.240	1.190	1.190	1.190	534,581
2023-01-09	1.240	1.250	1.220	1.220	1.220	746,933
2023-01-05	1.230	1.260	1.220	1.240	1.240	1,054,947
2023-01-04	1.230	1.250	1.170	1.230	1.230	1,928,849
2023-01-03	1.210	1.240	1.210	1.230	1.230	1,302,249
2023-01-02	1.210	1.230	1.210	1.210	1.210	1,800,539
2022-12-29	1.210	1.220	1.200	1.210	1.210	321,762
2022-12-28	1.210	1.220	1.200	1.210	1.210	92,554
2022-12-27	1.180	1.230	1.180	1.210	1.210	485,551
2022-12-26	1.180	1.190	1.170	1.180	1.180	208,757
2022-12-25	1.210	1.210	1.170	1.180	1.180	514,905
2022-12-22	1.200	1.230	1.200	1.210	1.210	1,127,599
2022-12-21	1.220	1.240	1.200	1.200	1.200	776,132
2022-12-20	1.240	1.250	1.210	1.220	1.220	1,036,171
2022-12-19	1.250	1.270	1.230	1.240	1.240	694,647
2022-12-18	1.280	1.300	1.250	1.250	1.250	1,143,421
2022-12-15	1.290	1.300	1.270	1.280	1.280	2,060,192
2022-12-14	1.270	1.290	1.240	1.290	1.290	2,334,053
2022-12-13	1.180	1.280	1.180	1.270	1.270	2,428,920
2022-12-12	1.180	1.200	1.170	1.180	1.180	637,272
2022-12-11	1.190	1.210	1.180	1.180	1.180	1,216,462
2022-12-08	1.190	1.200	1.170	1.190	1.190	1,213,571
2022-12-07	1.190	1.220	1.180	1.190	1.190	1,800,090
2022-12-06	1.190	1.220	1.180	1.190	1.190	1,629,717
2022-12-05	1.230	1.250	1.190	1.190	1.190	974,540
2022-12-04	1.200	1.250	1.200	1.230	1.230	1,742,364
2022-12-01	1.190	1.220	1.190	1.200	1.200	916,082
2022-11-30	1.200	1.220	1.180	1.190	1.190	1,445,764
2022-11-29	1.180	1.220	1.170	1.200	1.200	1,363,884
2022-11-28	1.180	1.200	1.170	1.180	1.180	987,365
2022-11-27	1.170	1.200	1.150	1.180	1.180	1,139,209
2022-11-24	1.150	1.180	1.150	1.170	1.170	822,920
2022-11-23	1.150	1.160	1.150	1.150	1.150	1,323,104
2022-11-22	1.160	1.170	1.150	1.150	1.150	786,083
2022-11-21	1.150	1.180	1.150	1.160	1.160	1,566,718
2022-11-20	1.160	1.170	1.140	1.150	1.150	768,427
2022-11-17	1.160	1.190	1.150	1.160	1.160	1,645,430
2022-11-16	1.100	1.180	1.100	1.160	1.160	2,743,825
2022-11-15	1.130	1.130	1.080	1.100	1.100	1,122,351
2022-11-14	1.110	1.150	1.070	1.130	1.130	2,668,535
2022-11-13	1.100	1.120	1.090	1.110	1.110	592,330
2022-11-10	1.060	1.110	1.050	1.100	1.100	557,669
2022-11-09	1.080	1.080	1.050	1.060	1.060	967,966
2022-11-08	1.110	1.120	1.070	1.080	1.080	1,037,376
2022-11-07	1.110	1.120	1.090	1.110	1.110	398,304
2022-11-06	1.090	1.120	1.080	1.110	1.110	1,083,920
2022-11-03	1.120	1.130	1.080	1.090	1.090	986,145
2022-11-02	1.130	1.140	1.110	1.120	1.120	1,062,389
2022-11-01	1.150	1.170	1.100	1.130	1.130	1,744,773
2022-10-31	1.140	1.170	1.130	1.150	1.150	1,260,798

← NewerPage 16 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.