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
2022-04-27	1.130	1.160	1.120	1.150	1.150	343,890
2022-04-26	1.190	1.200	1.120	1.130	1.130	492,960
2022-04-21	1.060	1.200	1.060	1.190	1.190	667,768
2022-04-20	1.060	1.120	1.060	1.060	1.060	179,727
2022-04-19	1.060	1.130	1.060	1.060	1.060	237,848
2022-04-18	1.060	1.170	1.020	1.060	1.060	268,370
2022-04-17	1.180	1.220	1.010	1.060	1.060	451,345
2022-04-14	1.200	1.200	1.120	1.180	1.180	343,732
2022-04-13	1.220	1.250	1.180	1.200	1.200	472,898
2022-04-12	1.230	1.250	1.210	1.220	1.220	371,585
2022-04-11	1.310	1.320	1.210	1.230	1.230	459,070
2022-04-10	1.370	1.370	1.290	1.310	1.310	754,547
2022-04-07	1.370	1.390	1.340	1.370	1.370	171,991
2022-04-06	1.390	1.400	1.350	1.370	1.370	322,139
2022-04-05	1.430	1.430	1.380	1.390	1.390	339,046
2022-04-04	1.440	1.440	1.410	1.430	1.430	234,775
2022-04-03	1.440	1.470	1.390	1.440	1.440	69,516
2022-03-31	1.440	1.460	1.410	1.440	1.440	179,638
2022-03-30	1.460	1.500	1.400	1.440	1.440	332,919
2022-03-29	1.450	1.490	1.380	1.460	1.460	278,322
2022-03-28	1.500	1.550	1.430	1.450	1.450	1,020,855
2022-03-27	1.550	1.580	1.450	1.500	1.500	1,430,059
2022-03-24	1.360	1.640	1.350	1.550	1.550	2,906,927
2022-03-23	1.350	1.380	1.330	1.360	1.360	314,969
2022-03-22	1.320	1.370	1.320	1.350	1.350	667,191
2022-03-21	1.270	1.350	1.250	1.320	1.320	992,250
2022-03-20	1.250	1.280	1.240	1.270	1.270	640,507
2022-03-17	1.230	1.260	1.230	1.250	1.250	327,936
2022-03-16	1.190	1.250	1.190	1.230	1.230	707,091
2022-03-15	1.210	1.240	1.180	1.190	1.190	303,621
2022-03-14	1.250	1.250	1.200	1.210	1.210	293,125
2022-03-13	1.290	1.310	1.230	1.250	1.250	307,326
2022-03-10	1.300	1.340	1.280	1.290	1.290	270,555
2022-03-09	1.310	1.340	1.300	1.300	1.300	291,724
2022-03-08	1.330	1.350	1.300	1.310	1.310	791,361
2022-03-07	1.340	1.380	1.330	1.330	1.330	585,488
2022-03-06	1.340	1.360	1.300	1.340	1.340	301,580
2022-03-03	1.360	1.370	1.110	1.340	1.340	1,050,027
2022-03-02	1.380	1.400	1.350	1.360	1.360	480,578
2022-03-01	1.370	1.390	1.360	1.380	1.380	294,380
2022-02-28	1.370	1.380	1.340	1.370	1.370	209,062
2022-02-27	1.330	1.420	1.330	1.370	1.370	355,939
2022-02-24	1.450	1.450	1.220	1.330	1.330	2,339,072
2022-02-23	1.450	1.480	1.430	1.450	1.450	523,423
2022-02-22	1.520	1.520	1.420	1.450	1.450	675,440
2022-02-21	1.520	1.540	1.510	1.520	1.520	454,979
2022-02-20	1.540	1.590	1.510	1.520	1.520	529,783
2022-02-17	1.530	1.570	1.520	1.540	1.540	603,345
2022-02-16	1.520	1.570	1.520	1.530	1.530	365,715
2022-02-15	1.500	1.570	1.500	1.520	1.520	423,331
2022-02-14	1.540	1.550	1.450	1.500	1.500	656,265
2022-02-13	1.690	1.690	1.510	1.540	1.540	657,606
2022-02-10	1.730	1.730	1.690	1.690	1.690	468,473
2022-02-09	1.710	1.740	1.700	1.730	1.730	614,697
2022-02-08	1.710	1.720	1.690	1.710	1.710	420,036
2022-02-07	1.710	1.740	1.680	1.710	1.710	710,899
2022-02-06	1.740	1.750	1.700	1.710	1.710	754,865
2022-02-03	1.760	1.780	1.730	1.740	1.740	286,788
2022-02-02	1.750	1.840	1.750	1.760	1.760	718,777
2022-02-01	1.680	1.800	1.680	1.750	1.750	756,308

← NewerPage 19 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.