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
2022-08-04	1.060	1.100	1.060	1.090	1.090	722,287
2022-08-03	1.060	1.090	1.050	1.060	1.060	212,759
2022-08-02	1.060	1.080	1.050	1.060	1.060	659,539
2022-08-01	1.090	1.100	1.050	1.060	1.060	607,667
2022-07-31	1.050	1.110	1.050	1.090	1.090	1,088,131
2022-07-28	1.050	1.060	1.040	1.050	1.050	186,287
2022-07-27	1.050	1.080	1.050	1.050	1.050	672,098
2022-07-26	1.050	1.080	1.040	1.050	1.050	367,736
2022-07-25	1.060	1.060	1.040	1.050	1.050	515,787
2022-07-24	1.070	1.090	1.050	1.060	1.060	380,067
2022-07-21	1.040	1.080	1.040	1.070	1.070	880,869
2022-07-20	1.030	1.060	1.030	1.040	1.040	522,212
2022-07-19	1.040	1.040	1.000	1.030	1.030	555,569
2022-07-18	1.040	1.040	1.010	1.040	1.040	226,760
2022-07-17	1.040	1.050	1.010	1.040	1.040	169,120
2022-07-07	1.020	1.050	1.010	1.040	1.040	472,511
2022-07-06	1.020	1.030	1.000	1.020	1.020	103,155
2022-07-05	1.010	1.040	1.010	1.020	1.020	341,600
2022-07-04	1.040	1.060	0.990	1.010	1.010	466,573
2022-07-03	1.030	1.080	1.020	1.040	1.040	380,492
2022-06-29	1.030	1.070	1.030	1.030	1.030	131,176
2022-06-28	1.040	1.070	1.010	1.030	1.030	505,639
2022-06-27	1.060	1.070	1.040	1.040	1.040	419,036
2022-06-26	1.060	1.100	1.060	1.060	1.060	494,009
2022-06-23	1.070	1.070	1.040	1.060	1.060	677,346
2022-06-22	1.070	1.100	1.070	1.070	1.070	439,924
2022-06-21	1.070	1.100	1.070	1.070	1.070	472,190
2022-06-20	1.080	1.100	1.070	1.070	1.070	553,786
2022-06-19	1.120	1.120	1.080	1.080	1.080	499,985
2022-06-16	1.120	1.140	1.100	1.120	1.120	228,331
2022-06-15	1.110	1.150	1.100	1.120	1.120	718,297
2022-06-14	1.110	1.120	1.090	1.110	1.110	740,371
2022-06-13	1.160	1.160	1.110	1.110	1.110	913,855
2022-06-12	1.100	1.170	1.070	1.160	1.160	2,253,308
2022-06-09	1.110	1.130	1.090	1.100	1.100	404,491
2022-06-08	1.100	1.140	1.100	1.110	1.110	742,378
2022-06-07	1.050	1.150	1.050	1.100	1.100	1,068,354
2022-06-06	1.030	1.050	1.000	1.050	1.050	504,866
2022-06-05	1.010	1.040	1.010	1.030	1.030	360,370
2022-06-02	1.000	1.020	0.990	1.010	1.010	408,127
2022-06-01	1.000	1.020	0.990	1.000	1.000	323,480
2022-05-31	1.020	1.050	1.000	1.000	1.000	661,896
2022-05-30	1.010	1.070	1.010	1.020	1.020	661,589
2022-05-29	1.020	1.040	0.960	1.010	1.010	600,687
2022-05-26	1.040	1.050	1.010	1.020	1.020	305,323
2022-05-25	1.080	1.090	1.040	1.040	1.040	617,912
2022-05-24	1.090	1.100	1.070	1.080	1.080	371,952
2022-05-23	1.080	1.130	1.070	1.090	1.090	432,494
2022-05-22	1.110	1.150	1.080	1.080	1.080	545,140
2022-05-19	1.150	1.150	1.100	1.110	1.110	801,344
2022-05-18	1.170	1.170	1.140	1.150	1.150	342,284
2022-05-17	1.170	1.180	1.140	1.170	1.170	219,884
2022-05-16	1.170	1.170	1.130	1.170	1.170	251,484
2022-05-15	1.170	1.190	1.150	1.170	1.170	226,278
2022-05-12	1.190	1.200	1.160	1.170	1.170	427,550
2022-05-11	1.190	1.200	1.180	1.190	1.190	229,649
2022-05-10	1.210	1.210	1.180	1.190	1.190	640,483
2022-05-09	1.210	1.230	1.180	1.210	1.210	797,294
2022-05-08	1.190	1.230	1.130	1.210	1.210	745,660
2022-04-28	1.150	1.200	1.150	1.190	1.190	303,130

← NewerPage 18 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.