Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 6.900 | 7.100 | 6.890 | 7.100 | 7.100 | 2,712,369 |
| 2026-01-15 | 7.040 | 7.150 | 6.620 | 6.900 | 6.900 | 4,739,234 |
| 2026-01-14 | 7.280 | 7.340 | 6.960 | 7.040 | 7.040 | 5,864,240 |
| 2026-01-13 | 7.210 | 7.490 | 6.960 | 7.280 | 7.280 | 18,045,823 |
| 2026-01-12 | 7.210 | 7.270 | 7.080 | 7.210 | 7.210 | 3,221,814 |
| 2026-01-11 | 7.510 | 7.600 | 7.160 | 7.210 | 7.210 | 14,980,579 |
| 2026-01-08 | 7.400 | 7.550 | 7.320 | 7.510 | 7.510 | 10,417,454 |
| 2026-01-06 | 7.110 | 7.410 | 7.100 | 7.400 | 7.400 | 7,583,743 |
| 2026-01-05 | 7.190 | 7.200 | 7.000 | 7.110 | 7.110 | 4,485,378 |
| 2026-01-04 | 7.030 | 7.340 | 7.030 | 7.190 | 7.190 | 8,269,717 |
| 2025-12-31 | 7.400 | 7.440 | 7.030 | 7.030 | 7.030 | 9,730,273 |
| 2025-12-30 | 7.430 | 7.590 | 7.310 | 7.400 | 7.400 | 10,959,646 |
| 2025-12-29 | 7.360 | 7.430 | 7.220 | 7.430 | 7.430 | 8,935,005 |
| 2025-12-28 | 7.210 | 7.470 | 7.190 | 7.360 | 7.360 | 9,000,439 |
| 2025-12-25 | 7.300 | 7.330 | 7.130 | 7.210 | 7.210 | 8,268,553 |
| 2025-12-24 | 7.110 | 7.410 | 7.110 | 7.300 | 7.300 | 17,417,812 |
| 2025-12-23 | 7.030 | 7.220 | 6.860 | 7.110 | 7.110 | 14,966,331 |
| 2025-12-22 | 6.870 | 7.100 | 6.800 | 7.030 | 7.030 | 19,867,543 |
| 2025-12-21 | 6.410 | 6.870 | 6.410 | 6.870 | 6.870 | 35,541,813 |
| 2025-12-18 | 6.090 | 6.450 | 6.090 | 6.410 | 6.410 | 15,719,763 |
| 2025-12-17 | 6.120 | 6.160 | 6.090 | 6.090 | 6.090 | 2,690,755 |
| 2025-12-16 | 6.180 | 6.260 | 6.120 | 6.120 | 6.120 | 8,407,004 |
| 2025-12-15 | 6.080 | 6.200 | 6.050 | 6.180 | 6.180 | 9,457,826 |
| 2025-12-14 | 6.160 | 6.180 | 6.050 | 6.080 | 6.080 | 5,997,900 |
| 2025-12-11 | 6.240 | 6.280 | 6.110 | 6.160 | 6.160 | 4,364,383 |
| 2025-12-10 | 6.280 | 6.320 | 6.210 | 6.240 | 6.240 | 3,316,318 |
| 2025-12-09 | 6.230 | 6.350 | 6.230 | 6.280 | 6.280 | 10,478,623 |
| 2025-12-08 | 6.110 | 6.250 | 6.100 | 6.230 | 6.230 | 6,681,559 |
| 2025-12-07 | 6.030 | 6.140 | 6.030 | 6.110 | 6.110 | 3,075,011 |
| 2025-12-04 | 6.020 | 6.060 | 5.990 | 6.030 | 6.030 | 1,354,454 |
| 2025-12-03 | 5.970 | 6.110 | 5.970 | 6.020 | 6.020 | 6,586,226 |
| 2025-12-02 | 6.020 | 6.090 | 5.960 | 5.970 | 5.970 | 2,686,293 |
| 2025-12-01 | 6.080 | 6.160 | 6.010 | 6.020 | 6.020 | 4,082,425 |
| 2025-11-30 | 6.040 | 6.090 | 5.990 | 6.080 | 6.080 | 2,551,563 |
| 2025-11-27 | 6.110 | 6.200 | 5.990 | 6.040 | 6.040 | 6,276,076 |
| 2025-11-26 | 6.040 | 6.210 | 6.010 | 6.110 | 6.110 | 8,393,558 |
| 2025-11-25 | 6.160 | 6.180 | 6.030 | 6.040 | 6.040 | 2,127,286 |
| 2025-11-24 | 6.190 | 6.290 | 6.140 | 6.160 | 6.160 | 2,313,238 |
| 2025-11-23 | 6.250 | 6.300 | 6.170 | 6.190 | 6.190 | 2,190,304 |
| 2025-11-20 | 6.370 | 6.380 | 6.230 | 6.250 | 6.250 | 4,152,234 |
| 2025-11-19 | 6.310 | 6.370 | 6.120 | 6.370 | 6.370 | 10,604,601 |
| 2025-11-18 | 6.480 | 6.550 | 6.270 | 6.310 | 6.310 | 5,535,790 |
| 2025-11-17 | 6.560 | 6.610 | 6.460 | 6.480 | 6.480 | 3,027,768 |
| 2025-11-16 | 6.550 | 6.650 | 6.480 | 6.560 | 6.560 | 4,181,676 |
| 2025-11-13 | 6.650 | 6.730 | 6.450 | 6.550 | 6.550 | 9,853,079 |
| 2025-11-12 | 6.510 | 6.700 | 6.490 | 6.650 | 6.650 | 7,032,082 |
| 2025-11-11 | 6.550 | 6.600 | 6.500 | 6.510 | 6.510 | 1,986,327 |
| 2025-11-10 | 6.510 | 6.630 | 6.420 | 6.550 | 6.550 | 6,300,095 |
| 2025-11-09 | 6.590 | 6.630 | 6.470 | 6.510 | 6.510 | 7,730,113 |
| 2025-11-06 | 6.650 | 6.700 | 6.560 | 6.590 | 6.590 | 3,738,602 |
| 2025-11-05 | 6.600 | 6.730 | 6.530 | 6.650 | 6.650 | 7,645,596 |
| 2025-11-04 | 6.830 | 6.930 | 6.570 | 6.600 | 6.600 | 11,266,698 |
| 2025-11-03 | 6.710 | 6.840 | 6.620 | 6.830 | 6.830 | 8,291,729 |
| 2025-11-02 | 6.890 | 6.930 | 6.690 | 6.710 | 6.710 | 4,987,674 |
| 2025-10-30 | 6.940 | 6.980 | 6.870 | 6.890 | 6.890 | 7,896,338 |
| 2025-10-29 | 7.070 | 7.100 | 6.930 | 6.940 | 6.940 | 7,218,436 |
| 2025-10-28 | 7.010 | 7.180 | 6.930 | 7.070 | 7.070 | 12,361,571 |
| 2025-10-27 | 7.140 | 7.240 | 7.000 | 7.010 | 7.010 | 8,490,480 |
| 2025-10-26 | 6.850 | 7.220 | 6.850 | 7.140 | 7.140 | 17,879,582 |
| 2025-10-23 | 6.880 | 6.920 | 6.760 | 6.850 | 6.850 | 3,797,095 |
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.