Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.090 | 5.140 | 5.020 | 5.030 | 5.030 | 1,725,821 |
| 2025-07-27 | 5.080 | 5.180 | 5.080 | 5.090 | 5.090 | 3,209,840 |
| 2025-07-23 | 5.080 | 5.110 | 5.030 | 5.080 | 5.080 | 2,727,901 |
| 2025-07-22 | 5.090 | 5.160 | 5.070 | 5.080 | 5.080 | 2,906,314 |
| 2025-07-21 | 5.050 | 5.180 | 5.050 | 5.090 | 5.090 | 4,278,649 |
| 2025-07-20 | 5.040 | 5.100 | 5.040 | 5.050 | 5.050 | 1,900,950 |
| 2025-07-17 | 5.050 | 5.090 | 5.040 | 5.040 | 5.040 | 1,261,215 |
| 2025-07-16 | 5.060 | 5.110 | 5.020 | 5.050 | 5.050 | 1,650,010 |
| 2025-07-15 | 5.110 | 5.140 | 5.040 | 5.060 | 5.060 | 2,745,614 |
| 2025-07-14 | 5.100 | 5.140 | 5.050 | 5.110 | 5.110 | 2,154,093 |
| 2025-07-13 | 5.180 | 5.240 | 5.080 | 5.100 | 5.100 | 1,873,156 |
| 2025-07-10 | 5.130 | 5.290 | 5.110 | 5.180 | 5.180 | 3,139,761 |
| 2025-07-09 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 1,377,968 |
| 2025-07-07 | 5.240 | 5.300 | 5.170 | 5.200 | 5.200 | 2,654,161 |
| 2025-07-06 | 5.010 | 5.440 | 5.010 | 5.240 | 5.240 | 8,963,297 |
| 2025-07-02 | 5.020 | 5.070 | 5.000 | 5.010 | 5.010 | 3,199,345 |
| 2025-07-01 | 5.080 | 5.120 | 5.010 | 5.020 | 5.020 | 1,863,000 |
| 2025-06-30 | 5.140 | 5.170 | 5.040 | 5.080 | 5.080 | 3,865,196 |
| 2025-06-29 | 5.160 | 5.240 | 5.110 | 5.140 | 5.140 | 4,319,162 |
| 2025-06-25 | 5.150 | 5.200 | 5.060 | 5.160 | 5.160 | 6,400,515 |
| 2025-06-24 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 9,397,092 |
| 2025-06-23 | 4.720 | 4.840 | 4.720 | 4.800 | 4.800 | 3,096,855 |
| 2025-06-22 | 4.540 | 4.730 | 4.200 | 4.720 | 4.720 | 5,356,943 |
| 2025-06-19 | 4.780 | 4.810 | 4.520 | 4.540 | 4.540 | 4,239,354 |
| 2025-06-18 | 4.910 | 4.920 | 4.720 | 4.780 | 4.780 | 4,842,184 |
| 2025-06-17 | 5.110 | 5.160 | 4.910 | 4.910 | 4.910 | 4,877,167 |
| 2025-06-16 | 5.130 | 5.280 | 5.110 | 5.110 | 5.110 | 3,867,381 |
| 2025-06-15 | 5.500 | 5.500 | 4.900 | 5.130 | 5.130 | 7,289,685 |
| 2025-06-12 | 5.790 | 5.800 | 5.340 | 5.500 | 5.500 | 13,922,019 |
| 2025-06-11 | 5.730 | 5.930 | 5.730 | 5.790 | 5.790 | 20,945,138 |
| 2025-06-10 | 5.620 | 5.750 | 5.620 | 5.730 | 5.730 | 11,466,672 |
| 2025-06-04 | 5.610 | 5.700 | 5.600 | 5.620 | 5.620 | 4,234,535 |
| 2025-06-03 | 5.720 | 5.760 | 5.600 | 5.610 | 5.610 | 8,254,314 |
| 2025-06-02 | 5.770 | 5.930 | 5.710 | 5.720 | 5.720 | 13,495,170 |
| 2025-06-01 | 5.730 | 5.870 | 5.720 | 5.770 | 5.770 | 9,671,297 |
| 2025-05-29 | 5.970 | 6.090 | 5.670 | 5.730 | 5.730 | 19,051,482 |
| 2025-05-28 | 5.840 | 6.090 | 5.840 | 5.970 | 5.970 | 27,047,177 |
| 2025-05-27 | 5.560 | 5.970 | 5.560 | 5.840 | 5.840 | 33,129,073 |
| 2025-05-26 | 5.710 | 5.820 | 5.560 | 5.560 | 5.560 | 9,788,211 |
| 2025-05-25 | 5.340 | 5.800 | 5.340 | 5.710 | 5.710 | 21,457,722 |
| 2025-05-22 | 5.260 | 5.370 | 5.240 | 5.340 | 5.340 | 3,733,760 |
| 2025-05-21 | 5.250 | 5.350 | 5.210 | 5.260 | 5.260 | 4,345,856 |
| 2025-05-20 | 5.230 | 5.270 | 5.150 | 5.250 | 5.250 | 4,770,728 |
| 2025-05-19 | 5.330 | 5.370 | 5.160 | 5.230 | 5.230 | 4,159,395 |
| 2025-05-18 | 5.440 | 5.510 | 5.320 | 5.330 | 5.330 | 2,489,220 |
| 2025-05-15 | 5.450 | 5.520 | 5.430 | 5.440 | 5.440 | 3,069,239 |
| 2025-05-14 | 5.480 | 5.540 | 5.420 | 5.450 | 5.450 | 2,109,505 |
| 2025-05-13 | 5.430 | 5.570 | 5.420 | 5.480 | 5.480 | 4,175,186 |
| 2025-05-12 | 5.460 | 5.520 | 5.410 | 5.430 | 5.430 | 3,153,895 |
| 2025-05-11 | 5.540 | 5.580 | 5.450 | 5.460 | 5.460 | 4,320,062 |
| 2025-05-08 | 5.590 | 5.620 | 5.490 | 5.540 | 5.540 | 4,587,683 |
| 2025-05-07 | 5.670 | 5.740 | 5.560 | 5.590 | 5.590 | 4,047,370 |
| 2025-05-06 | 5.730 | 5.770 | 5.660 | 5.670 | 5.670 | 3,651,734 |
| 2025-05-05 | 5.710 | 5.870 | 5.710 | 5.730 | 5.730 | 11,119,664 |
| 2025-05-04 | 5.670 | 5.780 | 5.670 | 5.710 | 5.710 | 6,567,898 |
| 2025-04-30 | 5.690 | 5.820 | 5.660 | 5.670 | 5.670 | 11,195,780 |
| 2025-04-29 | 5.560 | 5.750 | 5.560 | 5.690 | 5.690 | 9,806,815 |
| 2025-04-28 | 5.600 | 5.630 | 5.540 | 5.560 | 5.560 | 3,841,746 |
| 2025-04-27 | 5.570 | 5.730 | 5.560 | 5.600 | 5.600 | 4,907,438 |
| 2025-04-23 | 5.550 | 5.660 | 5.540 | 5.570 | 5.570 | 5,182,640 |
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.