Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.880 | 7.000 | 6.780 | 6.880 | 6.880 | 8,586,567 |
| 2025-10-21 | 6.750 | 7.000 | 6.640 | 6.880 | 6.880 | 20,066,247 |
| 2025-10-20 | 6.850 | 6.900 | 6.690 | 6.750 | 6.750 | 8,978,586 |
| 2025-10-19 | 6.440 | 6.880 | 6.390 | 6.850 | 6.850 | 28,703,193 |
| 2025-10-16 | 6.340 | 6.540 | 6.320 | 6.440 | 6.440 | 14,116,088 |
| 2025-10-15 | 6.120 | 6.340 | 6.070 | 6.340 | 6.340 | 14,525,365 |
| 2025-10-14 | 6.330 | 6.330 | 5.960 | 6.120 | 6.120 | 13,390,179 |
| 2025-10-13 | 6.280 | 6.410 | 6.260 | 6.330 | 6.330 | 11,711,972 |
| 2025-10-12 | 6.100 | 6.390 | 6.090 | 6.280 | 6.280 | 10,911,328 |
| 2025-10-08 | 6.250 | 6.270 | 6.100 | 6.100 | 6.100 | 5,949,378 |
| 2025-10-07 | 6.270 | 6.340 | 6.250 | 6.250 | 6.250 | 4,490,262 |
| 2025-10-06 | 6.360 | 6.390 | 6.240 | 6.270 | 6.270 | 5,576,008 |
| 2025-10-05 | 6.350 | 6.440 | 6.330 | 6.360 | 6.360 | 5,391,375 |
| 2025-10-02 | 6.270 | 6.430 | 6.260 | 6.350 | 6.350 | 11,106,435 |
| 2025-10-01 | 6.340 | 6.440 | 6.240 | 6.270 | 6.270 | 5,627,743 |
| 2025-09-30 | 6.320 | 6.450 | 6.300 | 6.340 | 6.340 | 15,860,802 |
| 2025-09-29 | 6.500 | 6.550 | 6.320 | 6.320 | 6.320 | 10,434,138 |
| 2025-09-28 | 6.600 | 6.700 | 6.440 | 6.500 | 6.500 | 11,311,315 |
| 2025-09-25 | 6.310 | 6.620 | 6.310 | 6.600 | 6.600 | 20,578,631 |
| 2025-09-24 | 6.230 | 6.320 | 6.180 | 6.310 | 6.310 | 3,838,570 |
| 2025-09-23 | 6.350 | 6.450 | 6.210 | 6.230 | 6.230 | 7,079,782 |
| 2025-09-22 | 6.480 | 6.530 | 6.300 | 6.350 | 6.350 | 9,129,307 |
| 2025-09-21 | 6.090 | 6.490 | 6.090 | 6.480 | 6.480 | 16,929,742 |
| 2025-09-18 | 6.240 | 6.330 | 6.070 | 6.090 | 6.090 | 7,054,038 |
| 2025-09-17 | 6.180 | 6.270 | 6.080 | 6.240 | 6.240 | 6,892,753 |
| 2025-09-16 | 6.330 | 6.390 | 6.080 | 6.180 | 6.180 | 12,562,960 |
| 2025-09-15 | 6.520 | 6.580 | 6.260 | 6.330 | 6.330 | 10,112,389 |
| 2025-09-14 | 6.270 | 6.620 | 6.270 | 6.520 | 6.520 | 24,510,516 |
| 2025-09-11 | 5.930 | 6.270 | 5.930 | 6.270 | 6.270 | 30,427,749 |
| 2025-09-10 | 5.740 | 6.020 | 5.670 | 5.930 | 5.930 | 23,494,787 |
| 2025-09-09 | 5.450 | 5.790 | 5.450 | 5.740 | 5.740 | 13,541,146 |
| 2025-09-08 | 5.430 | 5.500 | 5.420 | 5.450 | 5.450 | 4,837,585 |
| 2025-09-07 | 5.320 | 5.460 | 5.190 | 5.430 | 5.430 | 7,201,434 |
| 2025-09-03 | 5.360 | 5.380 | 5.300 | 5.320 | 5.320 | 1,755,888 |
| 2025-09-02 | 5.340 | 5.470 | 5.340 | 5.360 | 5.360 | 3,567,950 |
| 2025-09-01 | 5.350 | 5.430 | 5.290 | 5.340 | 5.340 | 6,360,867 |
| 2025-08-31 | 5.490 | 5.530 | 5.300 | 5.350 | 5.350 | 4,001,415 |
| 2025-08-28 | 5.500 | 5.610 | 5.450 | 5.490 | 5.490 | 4,391,319 |
| 2025-08-27 | 5.460 | 5.530 | 5.350 | 5.500 | 5.500 | 5,825,532 |
| 2025-08-26 | 5.620 | 5.670 | 5.460 | 5.460 | 5.460 | 4,575,590 |
| 2025-08-25 | 5.750 | 5.800 | 5.610 | 5.620 | 5.620 | 6,716,110 |
| 2025-08-24 | 5.650 | 5.900 | 5.650 | 5.750 | 5.750 | 9,756,140 |
| 2025-08-21 | 5.600 | 5.690 | 5.490 | 5.650 | 5.650 | 4,678,279 |
| 2025-08-20 | 5.730 | 5.800 | 5.580 | 5.600 | 5.600 | 5,435,813 |
| 2025-08-19 | 5.720 | 5.820 | 5.690 | 5.730 | 5.730 | 6,355,963 |
| 2025-08-18 | 5.810 | 5.880 | 5.720 | 5.720 | 5.720 | 7,224,730 |
| 2025-08-17 | 5.600 | 5.820 | 5.550 | 5.810 | 5.810 | 13,724,996 |
| 2025-08-14 | 5.630 | 5.740 | 5.550 | 5.600 | 5.600 | 12,365,293 |
| 2025-08-13 | 5.360 | 5.660 | 5.360 | 5.630 | 5.630 | 22,422,233 |
| 2025-08-12 | 5.340 | 5.420 | 5.270 | 5.360 | 5.360 | 5,212,192 |
| 2025-08-11 | 5.450 | 5.480 | 5.300 | 5.340 | 5.340 | 6,707,509 |
| 2025-08-10 | 5.410 | 5.570 | 5.390 | 5.450 | 5.450 | 11,662,231 |
| 2025-08-07 | 5.260 | 5.410 | 5.220 | 5.410 | 5.410 | 11,265,074 |
| 2025-08-06 | 5.260 | 5.400 | 5.260 | 5.260 | 5.260 | 8,055,985 |
| 2025-08-05 | 5.220 | 5.320 | 5.180 | 5.260 | 5.260 | 6,380,873 |
| 2025-08-04 | 5.260 | 5.320 | 5.180 | 5.220 | 5.220 | 5,437,315 |
| 2025-08-03 | 5.220 | 5.360 | 5.220 | 5.260 | 5.260 | 4,774,263 |
| 2025-07-31 | 5.200 | 5.350 | 5.160 | 5.220 | 5.220 | 8,670,333 |
| 2025-07-30 | 5.000 | 5.280 | 4.990 | 5.200 | 5.200 | 9,084,855 |
| 2025-07-29 | 5.030 | 5.060 | 4.950 | 5.000 | 5.000 | 2,498,522 |
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.