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
2022-10-30	1.130	1.170	1.120	1.140	1.140	1,688,496
2022-10-27	1.120	1.140	1.120	1.130	1.130	1,425,093
2022-10-26	1.130	1.150	1.120	1.120	1.120	1,533,776
2022-10-25	1.170	1.170	1.130	1.130	1.130	916,055
2022-10-24	1.170	1.190	1.160	1.170	1.170	744,517
2022-10-23	1.180	1.180	1.140	1.170	1.170	2,624,679
2022-10-20	1.200	1.210	1.160	1.180	1.180	1,647,963
2022-10-19	1.320	1.320	1.180	1.200	1.200	5,375,444
2022-10-18	1.290	1.400	1.290	1.320	1.320	7,104,863
2022-10-17	1.070	1.290	1.070	1.290	1.290	5,557,910
2022-10-16	1.050	1.070	1.050	1.070	1.070	633,570
2022-10-13	1.060	1.070	1.050	1.050	1.050	704,048
2022-10-12	1.060	1.080	1.050	1.060	1.060	298,146
2022-10-11	1.080	1.080	1.060	1.060	1.060	537,078
2022-10-10	1.060	1.100	1.060	1.080	1.080	568,667
2022-10-09	1.080	1.090	1.060	1.060	1.060	382,142
2022-10-05	1.070	1.090	1.060	1.080	1.080	852,246
2022-10-04	1.070	1.090	1.060	1.070	1.070	880,463
2022-10-03	1.070	1.080	1.050	1.070	1.070	500,227
2022-10-02	1.090	1.100	1.060	1.070	1.070	513,322
2022-09-29	1.100	1.110	1.080	1.090	1.090	517,634
2022-09-28	1.120	1.130	1.080	1.100	1.100	497,887
2022-09-27	1.100	1.130	1.100	1.120	1.120	650,454
2022-09-26	1.070	1.110	1.070	1.100	1.100	594,624
2022-09-25	1.090	1.100	1.060	1.070	1.070	490,322
2022-09-22	1.070	1.100	1.050	1.090	1.090	709,531
2022-09-21	1.090	1.100	1.060	1.070	1.070	1,008,759
2022-09-20	1.110	1.130	1.060	1.090	1.090	452,834
2022-09-19	1.070	1.110	1.020	1.110	1.110	738,287
2022-09-18	1.130	1.140	1.060	1.070	1.070	707,310
2022-09-15	1.120	1.140	1.120	1.130	1.130	647,272
2022-09-14	1.160	1.170	1.120	1.120	1.120	1,887,938
2022-09-13	1.170	1.170	1.160	1.160	1.160	593,537
2022-09-12	1.190	1.200	1.150	1.170	1.170	2,022,251
2022-09-11	1.190	1.220	1.190	1.190	1.190	795,770
2022-09-08	1.200	1.210	1.190	1.190	1.190	992,686
2022-09-07	1.220	1.240	1.190	1.200	1.200	810,724
2022-09-06	1.200	1.230	1.200	1.220	1.220	457,688
2022-09-05	1.190	1.210	1.180	1.200	1.200	831,688
2022-09-04	1.180	1.200	1.170	1.190	1.190	331,312
2022-09-01	1.190	1.210	1.180	1.180	1.180	656,517
2022-08-31	1.200	1.230	1.180	1.190	1.190	555,979
2022-08-30	1.190	1.220	1.190	1.200	1.200	715,575
2022-08-29	1.210	1.250	1.190	1.190	1.190	1,713,285
2022-08-28	1.230	1.240	1.210	1.210	1.210	1,293,059
2022-08-25	1.230	1.260	1.230	1.230	1.230	1,189,750
2022-08-24	1.280	1.290	1.230	1.230	1.230	1,211,597
2022-08-23	1.250	1.310	1.220	1.280	1.280	1,478,609
2022-08-22	1.290	1.300	1.250	1.250	1.250	901,751
2022-08-21	1.280	1.340	1.280	1.290	1.290	1,940,195
2022-08-18	1.200	1.350	1.200	1.280	1.280	3,018,896
2022-08-17	1.210	1.240	1.200	1.200	1.200	587,911
2022-08-16	1.200	1.240	1.200	1.210	1.210	839,279
2022-08-15	1.230	1.270	1.190	1.200	1.200	2,055,749
2022-08-14	1.180	1.250	1.180	1.230	1.230	2,313,221
2022-08-11	1.190	1.200	1.170	1.180	1.180	1,720,270
2022-08-10	1.200	1.230	1.170	1.190	1.190	1,759,362
2022-08-09	1.170	1.250	1.140	1.200	1.200	1,884,319
2022-08-08	1.130	1.210	1.130	1.170	1.170	2,330,434
2022-08-07	1.090	1.140	1.090	1.130	1.130	1,035,655

← NewerPage 17 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.