Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.150 | 9.360 | 9.150 | 9.270 | 9.270 | 3,256,004 |
| 2026-07-20 | 9.260 | 9.300 | 9.100 | 9.150 | 9.150 | 6,141,738 |
| 2026-07-19 | 9.400 | 9.450 | 9.090 | 9.260 | 9.260 | 5,284,482 |
| 2026-07-16 | 9.590 | 9.640 | 9.310 | 9.400 | 9.400 | 6,214,072 |
| 2026-07-15 | 9.350 | 9.720 | 9.350 | 9.550 | 9.550 | 10,961,792 |
| 2026-07-14 | 9.470 | 9.570 | 9.250 | 9.300 | 9.300 | 13,635,909 |
| 2026-07-13 | 9.710 | 9.830 | 9.470 | 9.550 | 9.550 | 8,439,309 |
| 2026-07-12 | 9.720 | 9.930 | 9.650 | 9.700 | 9.700 | 10,555,362 |
| 2026-07-09 | 9.870 | 9.880 | 9.650 | 9.650 | 9.650 | 7,759,342 |
| 2026-07-08 | 9.710 | 10.150 | 9.650 | 9.800 | 9.800 | 13,435,907 |
| 2026-07-07 | 9.810 | 9.970 | 9.630 | 9.700 | 9.700 | 10,762,742 |
| 2026-07-06 | 9.900 | 10.180 | 9.660 | 9.810 | 9.810 | 14,631,911 |
| 2026-07-05 | 9.360 | 10.030 | 9.360 | 9.900 | 9.900 | 23,431,730 |
| 2026-07-01 | 9.060 | 9.480 | 9.060 | 9.360 | 9.360 | 14,471,657 |
| 2026-06-30 | 9.120 | 9.300 | 9.060 | 9.060 | 9.060 | 11,603,127 |
| 2026-06-29 | 9.060 | 9.350 | 9.050 | 9.120 | 9.120 | 15,951,648 |
| 2026-06-28 | 8.660 | 9.330 | 8.600 | 9.060 | 9.060 | 25,016,485 |
| 2026-06-25 | 8.910 | 9.150 | 8.620 | 8.660 | 8.660 | 24,033,914 |
| 2026-06-24 | 8.140 | 8.940 | 8.100 | 8.910 | 8.910 | 33,070,245 |
| 2026-06-23 | 8.160 | 8.290 | 8.120 | 8.140 | 8.140 | 6,718,907 |
| 2026-06-22 | 8.330 | 8.420 | 8.150 | 8.160 | 8.160 | 7,638,304 |
| 2026-06-21 | 8.110 | 8.420 | 8.060 | 8.330 | 8.330 | 13,183,101 |
| 2026-06-17 | 8.100 | 8.210 | 7.990 | 8.110 | 8.110 | 9,757,402 |
| 2026-06-16 | 8.140 | 8.350 | 8.080 | 8.100 | 8.100 | 14,443,352 |
| 2026-06-15 | 8.370 | 8.530 | 8.110 | 8.140 | 8.140 | 11,944,902 |
| 2026-06-14 | 8.200 | 8.620 | 8.200 | 8.370 | 8.370 | 24,226,829 |
| 2026-06-11 | 7.810 | 8.340 | 7.670 | 8.200 | 8.200 | 22,889,193 |
| 2026-06-10 | 8.040 | 8.260 | 7.800 | 7.810 | 7.810 | 19,102,452 |
| 2026-06-09 | 7.800 | 8.100 | 7.800 | 8.040 | 8.040 | 11,714,038 |
| 2026-06-08 | 7.650 | 7.870 | 7.560 | 7.800 | 7.800 | 4,045,969 |
| 2026-06-07 | 7.850 | 7.890 | 7.640 | 7.650 | 7.650 | 3,878,354 |
| 2026-06-04 | 7.810 | 7.950 | 7.780 | 7.850 | 7.850 | 6,439,768 |
| 2026-06-03 | 7.990 | 8.120 | 7.800 | 7.810 | 7.810 | 11,401,205 |
| 2026-06-02 | 7.900 | 8.040 | 7.750 | 7.990 | 7.990 | 13,147,376 |
| 2026-06-01 | 7.380 | 7.900 | 7.380 | 7.900 | 7.900 | 7,794,095 |
| 2026-05-25 | 7.370 | 7.480 | 7.310 | 7.380 | 7.380 | 2,675,925 |
| 2026-05-24 | 7.290 | 7.500 | 7.290 | 7.370 | 7.370 | 3,849,133 |
| 2026-05-21 | 7.280 | 7.400 | 7.270 | 7.290 | 7.290 | 1,291,136 |
| 2026-05-20 | 7.440 | 7.530 | 7.280 | 7.280 | 7.280 | 3,482,300 |
| 2026-05-19 | 7.450 | 7.570 | 7.440 | 7.440 | 7.440 | 2,115,769 |
| 2026-05-18 | 7.600 | 7.640 | 7.450 | 7.450 | 7.450 | 4,822,523 |
| 2026-05-17 | 7.800 | 7.850 | 7.580 | 7.600 | 7.600 | 4,072,378 |
| 2026-05-14 | 7.860 | 7.940 | 7.770 | 7.800 | 7.800 | 4,696,871 |
| 2026-05-13 | 7.780 | 7.930 | 7.710 | 7.860 | 7.860 | 10,380,003 |
| 2026-05-12 | 7.570 | 7.780 | 7.570 | 7.780 | 7.780 | 11,137,768 |
| 2026-05-11 | 7.680 | 7.740 | 7.520 | 7.570 | 7.570 | 7,772,109 |
| 2026-05-10 | 7.410 | 7.700 | 7.410 | 7.680 | 7.680 | 12,300,095 |
| 2026-05-06 | 7.410 | 7.510 | 7.370 | 7.410 | 7.410 | 4,453,180 |
| 2026-05-05 | 7.500 | 7.510 | 7.360 | 7.410 | 7.410 | 7,699,558 |
| 2026-05-04 | 7.560 | 7.630 | 7.470 | 7.500 | 7.500 | 9,438,913 |
| 2026-05-03 | 7.370 | 7.600 | 7.370 | 7.560 | 7.560 | 17,884,054 |
| 2026-04-30 | 7.250 | 7.450 | 7.250 | 7.370 | 7.370 | 7,847,976 |
| 2026-04-29 | 7.240 | 7.330 | 7.220 | 7.250 | 7.250 | 6,155,673 |
| 2026-04-28 | 7.300 | 7.360 | 7.240 | 7.240 | 7.240 | 3,490,805 |
| 2026-04-27 | 7.280 | 7.360 | 7.280 | 7.300 | 7.300 | 4,593,345 |
| 2026-04-26 | 7.170 | 7.390 | 7.170 | 7.280 | 7.280 | 13,884,006 |
| 2026-04-23 | 7.150 | 7.220 | 7.150 | 7.170 | 7.170 | 5,932,193 |
| 2026-04-22 | 7.190 | 7.250 | 7.140 | 7.150 | 7.150 | 4,838,887 |
| 2026-04-21 | 7.140 | 7.280 | 7.130 | 7.190 | 7.190 | 7,968,516 |
| 2026-04-20 | 7.180 | 7.200 | 7.130 | 7.140 | 7.140 | 1,882,526 |
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.