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
2022-01-31	1.660	1.690	1.630	1.680	1.680	377,123
2022-01-30	1.680	1.720	1.650	1.660	1.660	253,353
2022-01-26	1.700	1.730	1.680	1.680	1.680	478,569
2022-01-25	1.700	1.720	1.670	1.700	1.700	417,800
2022-01-24	1.770	1.790	1.680	1.700	1.700	813,075
2022-01-23	1.800	1.800	1.750	1.770	1.770	462,460
2022-01-20	1.810	1.810	1.790	1.800	1.800	409,556
2022-01-19	1.820	1.840	1.800	1.810	1.810	326,513
2022-01-18	1.810	1.840	1.800	1.820	1.820	605,260
2022-01-17	1.840	1.850	1.800	1.810	1.810	494,148
2022-01-16	1.850	1.870	1.780	1.840	1.840	1,073,583
2022-01-13	1.870	1.900	1.840	1.850	1.850	574,784
2022-01-12	1.900	1.920	1.860	1.870	1.870	956,080
2022-01-11	1.930	1.950	1.900	1.900	1.900	816,259
2022-01-10	1.940	1.960	1.900	1.930	1.930	1,706,191
2022-01-09	1.960	1.990	1.900	1.940	1.940	525,437
2022-01-05	1.980	1.990	1.950	1.960	1.960	781,760
2022-01-04	1.970	2.000	1.960	1.980	1.980	533,634
2022-01-03	1.980	2.000	1.960	1.970	1.970	605,561
2022-01-02	1.990	2.060	1.960	1.980	1.980	1,385,555
2021-12-30	1.990	2.020	1.960	1.990	1.990	2,036,821
2021-12-29	1.920	2.040	1.910	1.990	1.990	1,800,804
2021-12-28	1.940	1.980	1.910	1.920	1.920	1,137,527
2021-12-27	1.990	2.000	1.930	1.940	1.940	1,306,560
2021-12-26	2.040	2.070	1.950	1.990	1.990	2,460,920
2021-12-23	2.010	2.080	1.980	2.040	2.040	1,653,865
2021-12-22	1.940	2.020	1.930	2.010	2.010	2,059,750
2021-12-21	1.920	1.980	1.920	1.940	1.940	1,095,215
2021-12-20	1.950	1.960	1.880	1.920	1.920	1,090,428
2021-12-19	1.940	2.050	1.940	1.950	1.950	1,195,006
2021-12-16	1.870	2.010	1.850	1.940	1.940	1,209,750
2021-12-15	1.900	1.910	1.820	1.870	1.870	1,246,709
2021-12-14	1.930	1.950	1.880	1.900	1.900	950,636
2021-12-13	1.970	2.000	1.910	1.930	1.930	1,171,876
2021-12-12	1.900	2.050	1.900	1.970	1.970	1,641,418
2021-12-09	1.880	1.950	1.870	1.900	1.900	1,304,635
2021-12-08	1.820	1.950	1.770	1.880	1.880	2,289,699
2021-12-07	1.960	1.990	1.770	1.820	1.820	2,971,917
2021-12-06	2.060	2.070	1.960	1.960	1.960	2,353,412
2021-12-05	2.040	2.140	2.020	2.060	2.060	1,483,094
2021-12-02	2.080	2.100	2.030	2.040	2.040	1,795,553
2021-12-01	2.010	2.150	1.980	2.080	2.080	3,767,196
2021-11-30	2.010	2.100	1.910	2.010	2.010	3,414,359
2021-11-29	2.070	2.130	1.960	2.010	2.010	4,485,445
2021-11-28	1.910	2.100	1.810	2.070	2.070	5,273,975
2021-11-25	1.600	1.920	1.600	1.910	1.910	5,645,889
2021-11-24	1.630	1.670	1.600	1.600	1.600	1,794,512
2021-11-23	1.630	1.690	1.610	1.630	1.630	2,923,607
2021-11-22	1.670	1.730	1.620	1.630	1.630	2,522,438
2021-11-21	1.530	1.730	1.520	1.670	1.670	3,065,913
2021-11-18	1.570	1.600	1.520	1.530	1.530	820,388
2021-11-17	1.520	1.580	1.500	1.570	1.570	1,297,329
2021-11-16	1.610	1.610	1.500	1.520	1.520	1,674,779
2021-11-15	1.690	1.690	1.550	1.610	1.610	2,900,216
2021-11-14	1.710	1.800	1.630	1.690	1.690	2,992,140
2021-11-11	1.740	1.750	1.620	1.710	1.710	2,663,566
2021-11-10	1.460	1.750	1.450	1.740	1.740	7,224,291
2021-11-09	1.440	1.520	1.440	1.460	1.460	606,890
2021-11-08	1.460	1.470	1.400	1.440	1.440	455,593
2021-11-07	1.390	1.470	1.350	1.460	1.460	380,418

← NewerPage 20 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.