Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 7.230 | 7.290 | 7.160 | 7.180 | 7.180 | 5,977,469 |
| 2026-04-16 | 7.200 | 7.300 | 7.200 | 7.230 | 7.230 | 7,202,492 |
| 2026-04-15 | 7.100 | 7.240 | 7.100 | 7.200 | 7.200 | 8,399,881 |
| 2026-04-14 | 7.090 | 7.160 | 7.080 | 7.100 | 7.100 | 3,757,229 |
| 2026-04-09 | 7.150 | 7.200 | 7.060 | 7.090 | 7.090 | 6,053,414 |
| 2026-04-08 | 7.000 | 7.250 | 7.000 | 7.150 | 7.150 | 13,273,375 |
| 2026-04-07 | 7.040 | 7.080 | 7.000 | 7.000 | 7.000 | 2,581,398 |
| 2026-04-06 | 7.020 | 7.100 | 7.010 | 7.040 | 7.040 | 2,380,301 |
| 2026-04-05 | 6.970 | 7.060 | 6.970 | 7.020 | 7.020 | 2,074,594 |
| 2026-04-02 | 7.070 | 7.110 | 6.970 | 6.970 | 6.970 | 6,345,562 |
| 2026-04-01 | 7.030 | 7.130 | 7.030 | 7.070 | 7.070 | 4,541,721 |
| 2026-03-31 | 7.060 | 7.120 | 6.960 | 7.030 | 7.030 | 2,040,041 |
| 2026-03-30 | 7.120 | 7.190 | 7.030 | 7.060 | 7.060 | 2,246,230 |
| 2026-03-29 | 7.210 | 7.270 | 7.120 | 7.120 | 7.120 | 4,521,573 |
| 2026-03-26 | 7.260 | 7.410 | 7.180 | 7.210 | 7.210 | 5,462,702 |
| 2026-03-25 | 7.190 | 7.360 | 7.190 | 7.260 | 7.260 | 3,692,613 |
| 2026-03-24 | 7.230 | 7.340 | 7.180 | 7.190 | 7.190 | 2,748,180 |
| 2026-03-18 | 7.250 | 7.300 | 7.200 | 7.230 | 7.230 | 5,197,845 |
| 2026-03-17 | 7.210 | 7.340 | 7.210 | 7.250 | 7.250 | 2,892,501 |
| 2026-03-16 | 7.410 | 7.480 | 7.210 | 7.210 | 7.210 | 3,106,984 |
| 2026-03-15 | 7.220 | 7.420 | 7.200 | 7.410 | 7.410 | 4,487,033 |
| 2026-03-12 | 7.310 | 7.390 | 7.210 | 7.220 | 7.220 | 6,409,652 |
| 2026-03-11 | 7.170 | 7.350 | 7.150 | 7.310 | 7.310 | 2,836,233 |
| 2026-03-10 | 7.120 | 7.220 | 7.120 | 7.170 | 7.170 | 1,123,972 |
| 2026-03-09 | 7.200 | 7.250 | 7.120 | 7.120 | 7.120 | 1,454,930 |
| 2026-03-08 | 7.220 | 7.290 | 7.190 | 7.200 | 7.200 | 4,774,906 |
| 2026-03-05 | 7.290 | 7.350 | 7.190 | 7.220 | 7.220 | 6,361,693 |
| 2026-03-04 | 7.250 | 7.400 | 7.160 | 7.290 | 7.290 | 4,283,170 |
| 2026-03-03 | 7.200 | 7.330 | 7.040 | 7.250 | 7.250 | 3,678,884 |
| 2026-03-02 | 7.270 | 7.350 | 7.180 | 7.200 | 7.200 | 3,560,540 |
| 2026-03-01 | 7.600 | 7.600 | 7.020 | 7.270 | 7.270 | 6,246,788 |
| 2026-02-26 | 7.450 | 7.700 | 7.450 | 7.600 | 7.600 | 6,710,335 |
| 2026-02-25 | 7.400 | 7.590 | 7.350 | 7.450 | 7.450 | 6,013,100 |
| 2026-02-24 | 7.470 | 7.510 | 7.270 | 7.400 | 7.400 | 3,315,016 |
| 2026-02-23 | 7.400 | 7.500 | 7.200 | 7.470 | 7.470 | 6,071,335 |
| 2026-02-22 | 7.600 | 7.670 | 7.000 | 7.400 | 7.400 | 5,549,444 |
| 2026-02-19 | 7.730 | 7.840 | 7.360 | 7.600 | 7.600 | 5,031,542 |
| 2026-02-18 | 7.720 | 7.750 | 7.660 | 7.730 | 7.730 | 3,703,515 |
| 2026-02-17 | 7.780 | 7.890 | 7.670 | 7.720 | 7.720 | 3,256,927 |
| 2026-02-16 | 7.780 | 7.910 | 7.580 | 7.780 | 7.780 | 19,156,413 |
| 2026-02-15 | 7.580 | 7.780 | 7.550 | 7.780 | 7.780 | 8,594,267 |
| 2026-02-12 | 7.600 | 7.730 | 7.530 | 7.580 | 7.580 | 5,454,033 |
| 2026-02-11 | 7.730 | 7.780 | 7.450 | 7.600 | 7.600 | 7,971,672 |
| 2026-02-10 | 7.760 | 7.830 | 7.730 | 7.730 | 7.730 | 6,988,864 |
| 2026-02-09 | 7.730 | 8.100 | 7.730 | 7.760 | 7.760 | 20,366,187 |
| 2026-02-08 | 7.400 | 7.900 | 7.400 | 7.730 | 7.730 | 18,994,751 |
| 2026-02-05 | 7.500 | 7.550 | 7.300 | 7.400 | 7.400 | 5,611,433 |
| 2026-02-04 | 7.300 | 7.550 | 7.300 | 7.500 | 7.500 | 16,891,533 |
| 2026-02-03 | 7.180 | 7.310 | 7.170 | 7.300 | 7.300 | 6,180,598 |
| 2026-02-02 | 7.160 | 7.240 | 7.090 | 7.180 | 7.180 | 7,517,015 |
| 2026-02-01 | 6.850 | 7.230 | 6.850 | 7.160 | 7.160 | 9,515,128 |
| 2026-01-28 | 7.090 | 7.110 | 6.810 | 6.850 | 6.850 | 7,784,230 |
| 2026-01-27 | 7.120 | 7.200 | 7.040 | 7.090 | 7.090 | 5,752,750 |
| 2026-01-26 | 7.000 | 7.140 | 6.940 | 7.120 | 7.120 | 7,895,150 |
| 2026-01-25 | 7.120 | 7.180 | 6.970 | 7.000 | 7.000 | 5,414,330 |
| 2026-01-22 | 7.070 | 7.260 | 7.070 | 7.120 | 7.120 | 5,689,677 |
| 2026-01-21 | 7.080 | 7.170 | 7.030 | 7.070 | 7.070 | 3,913,510 |
| 2026-01-20 | 7.120 | 7.210 | 7.080 | 7.080 | 7.080 | 6,748,643 |
| 2026-01-19 | 7.100 | 7.180 | 7.040 | 7.120 | 7.120 | 5,653,471 |
| 2026-01-18 | 6.900 | 7.100 | 6.890 | 7.100 | 7.100 | 2,712,369 |
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.