Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.650 | 5.690 | 5.550 | 5.550 | 5.550 | 4,095,994 |
| 2025-04-17 | 5.670 | 5.740 | 5.610 | 5.650 | 5.650 | 4,618,536 |
| 2025-04-16 | 5.690 | 5.830 | 5.630 | 5.670 | 5.670 | 8,432,779 |
| 2025-04-15 | 5.820 | 5.890 | 5.670 | 5.690 | 5.690 | 7,387,276 |
| 2025-04-14 | 5.790 | 5.860 | 5.740 | 5.820 | 5.820 | 8,559,312 |
| 2025-04-13 | 5.770 | 5.910 | 5.750 | 5.790 | 5.790 | 12,913,462 |
| 2025-04-10 | 5.450 | 6.060 | 5.450 | 5.770 | 5.770 | 27,655,523 |
| 2025-04-09 | 6.050 | 6.080 | 5.450 | 5.450 | 5.450 | 17,428,305 |
| 2025-04-08 | 5.950 | 6.190 | 5.950 | 6.050 | 6.050 | 22,023,335 |
| 2025-04-07 | 5.750 | 6.030 | 5.660 | 5.950 | 5.950 | 20,025,170 |
| 2025-04-06 | 6.230 | 6.230 | 5.630 | 5.750 | 5.750 | 16,194,143 |
| 2025-04-03 | 6.100 | 6.490 | 6.100 | 6.230 | 6.230 | 35,705,845 |
| 2025-03-27 | 5.520 | 6.110 | 5.520 | 6.100 | 6.100 | 28,170,417 |
| 2025-03-26 | 5.360 | 5.580 | 5.360 | 5.520 | 5.520 | 7,479,521 |
| 2025-03-25 | 5.490 | 5.540 | 5.310 | 5.360 | 5.360 | 7,120,611 |
| 2025-03-24 | 5.830 | 5.870 | 5.460 | 5.490 | 5.490 | 9,623,687 |
| 2025-03-23 | 5.820 | 6.070 | 5.790 | 5.830 | 5.830 | 17,074,634 |
| 2025-03-20 | 5.720 | 5.910 | 5.620 | 5.820 | 5.820 | 21,586,705 |
| 2025-03-19 | 6.060 | 6.180 | 5.710 | 5.720 | 5.720 | 33,294,915 |
| 2025-03-18 | 6.240 | 6.970 | 6.050 | 6.060 | 6.060 | 69,509,528 |
| 2025-03-17 | 5.200 | 6.240 | 5.200 | 6.240 | 6.240 | 64,267,514 |
| 2025-03-16 | 4.510 | 5.290 | 4.510 | 5.200 | 5.200 | 51,377,193 |
| 2025-03-13 | 4.430 | 4.630 | 4.430 | 4.510 | 4.510 | 15,213,913 |
| 2025-03-12 | 4.520 | 4.530 | 4.410 | 4.430 | 4.430 | 7,897,323 |
| 2025-03-11 | 4.220 | 4.670 | 4.220 | 4.520 | 4.520 | 37,949,918 |
| 2025-03-10 | 4.220 | 4.250 | 4.200 | 4.220 | 4.220 | 4,033,778 |
| 2025-03-09 | 4.360 | 4.390 | 4.170 | 4.220 | 4.220 | 4,463,412 |
| 2025-03-06 | 4.370 | 4.420 | 4.340 | 4.360 | 4.360 | 6,342,128 |
| 2025-03-05 | 4.380 | 4.440 | 4.310 | 4.370 | 4.370 | 7,112,946 |
| 2025-03-04 | 4.290 | 4.450 | 4.290 | 4.380 | 4.380 | 14,736,725 |
| 2025-03-03 | 4.230 | 4.320 | 4.220 | 4.290 | 4.290 | 9,507,721 |
| 2025-03-02 | 4.230 | 4.300 | 4.190 | 4.230 | 4.230 | 7,365,613 |
| 2025-02-27 | 4.110 | 4.280 | 4.110 | 4.230 | 4.230 | 10,664,453 |
| 2025-02-26 | 4.080 | 4.140 | 4.070 | 4.110 | 4.110 | 2,396,257 |
| 2025-02-25 | 4.100 | 4.130 | 4.060 | 4.080 | 4.080 | 2,033,091 |
| 2025-02-24 | 4.160 | 4.180 | 4.090 | 4.100 | 4.100 | 2,678,807 |
| 2025-02-23 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 2,852,022 |
| 2025-02-20 | 4.140 | 4.250 | 4.140 | 4.200 | 4.200 | 4,865,248 |
| 2025-02-19 | 4.190 | 4.230 | 4.140 | 4.140 | 4.140 | 3,197,676 |
| 2025-02-18 | 4.290 | 4.310 | 4.180 | 4.190 | 4.190 | 6,292,568 |
| 2025-02-17 | 4.250 | 4.330 | 4.240 | 4.290 | 4.290 | 10,295,852 |
| 2025-02-16 | 4.100 | 4.270 | 4.080 | 4.250 | 4.250 | 8,312,924 |
| 2025-02-13 | 4.000 | 4.110 | 3.970 | 4.100 | 4.100 | 3,460,995 |
| 2025-02-12 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 2,845,387 |
| 2025-02-11 | 4.150 | 4.170 | 3.970 | 4.000 | 4.000 | 3,134,777 |
| 2025-02-10 | 4.170 | 4.240 | 4.140 | 4.150 | 4.150 | 2,107,212 |
| 2025-02-09 | 4.200 | 4.310 | 4.160 | 4.170 | 4.170 | 3,714,221 |
| 2025-02-06 | 4.150 | 4.260 | 4.150 | 4.200 | 4.200 | 3,283,971 |
| 2025-02-05 | 4.180 | 4.180 | 4.090 | 4.150 | 4.150 | 2,578,860 |
| 2025-02-04 | 4.200 | 4.280 | 4.120 | 4.180 | 4.180 | 2,851,547 |
| 2025-02-03 | 4.290 | 4.330 | 4.200 | 4.200 | 4.200 | 4,874,396 |
| 2025-02-02 | 4.300 | 4.430 | 4.230 | 4.290 | 4.290 | 8,329,510 |
| 2025-01-30 | 4.350 | 4.450 | 4.290 | 4.300 | 4.300 | 11,682,823 |
| 2025-01-29 | 3.940 | 4.620 | 3.940 | 4.350 | 4.350 | 37,202,220 |
| 2025-01-28 | 3.910 | 4.040 | 3.910 | 3.940 | 3.940 | 4,482,652 |
| 2025-01-27 | 4.070 | 4.100 | 3.910 | 3.910 | 3.910 | 2,634,561 |
| 2025-01-26 | 4.030 | 4.170 | 4.030 | 4.070 | 4.070 | 6,593,852 |
| 2025-01-23 | 4.080 | 4.130 | 4.030 | 4.030 | 4.030 | 2,357,281 |
| 2025-01-22 | 4.020 | 4.170 | 4.020 | 4.080 | 4.080 | 5,792,685 |
| 2025-01-21 | 3.980 | 4.060 | 3.980 | 4.020 | 4.020 | 2,266,522 |
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.