Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.880 | 4.060 | 3.880 | 3.980 | 3.980 | 5,474,940 |
| 2025-01-19 | 3.880 | 3.930 | 3.860 | 3.880 | 3.880 | 1,539,982 |
| 2025-01-16 | 3.820 | 3.940 | 3.820 | 3.880 | 3.880 | 2,069,367 |
| 2025-01-15 | 3.770 | 3.840 | 3.750 | 3.820 | 3.820 | 1,335,208 |
| 2025-01-14 | 3.820 | 3.900 | 3.620 | 3.770 | 3.770 | 2,289,937 |
| 2025-01-13 | 3.890 | 3.980 | 3.800 | 3.820 | 3.820 | 2,087,933 |
| 2025-01-12 | 3.990 | 3.990 | 3.870 | 3.890 | 3.890 | 2,366,017 |
| 2025-01-09 | 3.980 | 4.040 | 3.970 | 3.990 | 3.990 | 2,314,264 |
| 2025-01-08 | 4.000 | 4.030 | 3.930 | 3.980 | 3.980 | 1,621,568 |
| 2025-01-06 | 4.050 | 4.060 | 3.990 | 4.000 | 4.000 | 2,374,238 |
| 2025-01-05 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 1,064,503 |
| 2025-01-02 | 3.930 | 4.050 | 3.930 | 4.050 | 4.050 | 2,671,805 |
| 2024-12-31 | 3.900 | 3.940 | 3.850 | 3.930 | 3.930 | 1,521,903 |
| 2024-12-30 | 3.930 | 3.980 | 3.820 | 3.900 | 3.900 | 2,303,043 |
| 2024-12-29 | 3.970 | 4.000 | 3.920 | 3.930 | 3.930 | 1,977,722 |
| 2024-12-26 | 3.970 | 4.000 | 3.920 | 3.970 | 3.970 | 1,605,137 |
| 2024-12-25 | 3.970 | 4.000 | 3.920 | 3.970 | 3.970 | 0 |
| 2024-12-24 | 4.070 | 4.100 | 3.940 | 3.970 | 3.970 | 3,986,991 |
| 2024-12-23 | 4.210 | 4.240 | 4.070 | 4.070 | 4.070 | 5,183,160 |
| 2024-12-22 | 4.250 | 4.300 | 4.210 | 4.210 | 4.210 | 5,805,145 |
| 2024-12-19 | 4.250 | 4.250 | 4.160 | 4.250 | 4.250 | 3,789,239 |
| 2024-12-18 | 4.220 | 4.370 | 4.220 | 4.250 | 4.250 | 11,395,113 |
| 2024-12-17 | 4.220 | 4.280 | 4.220 | 4.220 | 4.220 | 3,986,166 |
| 2024-12-16 | 4.240 | 4.280 | 4.220 | 4.220 | 4.220 | 2,284,377 |
| 2024-12-15 | 4.250 | 4.300 | 4.220 | 4.240 | 4.240 | 3,363,640 |
| 2024-12-12 | 4.250 | 4.300 | 4.220 | 4.250 | 4.250 | 3,000,899 |
| 2024-12-11 | 4.260 | 4.310 | 4.250 | 4.250 | 4.250 | 3,204,551 |
| 2024-12-10 | 4.370 | 4.400 | 4.250 | 4.260 | 4.260 | 4,071,986 |
| 2024-12-09 | 4.470 | 4.520 | 4.350 | 4.370 | 4.370 | 4,596,234 |
| 2024-12-08 | 4.460 | 4.590 | 4.460 | 4.470 | 4.470 | 13,081,789 |
| 2024-12-05 | 4.430 | 4.510 | 4.430 | 4.460 | 4.460 | 7,882,441 |
| 2024-12-04 | 4.450 | 4.570 | 4.410 | 4.430 | 4.430 | 12,370,663 |
| 2024-12-03 | 4.200 | 4.570 | 4.200 | 4.450 | 4.450 | 23,784,934 |
| 2024-12-02 | 4.220 | 4.300 | 4.190 | 4.200 | 4.200 | 4,120,174 |
| 2024-12-01 | 4.150 | 4.260 | 4.150 | 4.220 | 4.220 | 2,860,856 |
| 2024-11-28 | 4.150 | 4.180 | 4.100 | 4.150 | 4.150 | 1,164,821 |
| 2024-11-27 | 4.210 | 4.240 | 4.130 | 4.150 | 4.150 | 2,276,246 |
| 2024-11-26 | 4.220 | 4.270 | 4.190 | 4.210 | 4.210 | 4,602,024 |
| 2024-11-25 | 4.280 | 4.300 | 4.200 | 4.220 | 4.220 | 2,620,918 |
| 2024-11-24 | 4.260 | 4.350 | 4.260 | 4.280 | 4.280 | 3,483,555 |
| 2024-11-21 | 4.220 | 4.330 | 4.220 | 4.260 | 4.260 | 3,297,516 |
| 2024-11-20 | 4.230 | 4.310 | 4.210 | 4.220 | 4.220 | 2,280,943 |
| 2024-11-19 | 4.340 | 4.340 | 4.220 | 4.230 | 4.230 | 2,676,506 |
| 2024-11-18 | 4.430 | 4.470 | 4.330 | 4.340 | 4.340 | 3,060,801 |
| 2024-11-17 | 4.440 | 4.480 | 4.420 | 4.430 | 4.430 | 3,278,188 |
| 2024-11-14 | 4.390 | 4.480 | 4.390 | 4.440 | 4.440 | 4,060,507 |
| 2024-11-13 | 4.370 | 4.460 | 4.370 | 4.390 | 4.390 | 2,372,085 |
| 2024-11-12 | 4.380 | 4.450 | 4.360 | 4.370 | 4.370 | 3,971,087 |
| 2024-11-11 | 4.400 | 4.470 | 4.380 | 4.380 | 4.380 | 3,550,882 |
| 2024-11-10 | 4.470 | 4.520 | 4.380 | 4.400 | 4.400 | 3,605,785 |
| 2024-11-07 | 4.510 | 4.560 | 4.470 | 4.470 | 4.470 | 4,202,815 |
| 2024-11-06 | 4.520 | 4.580 | 4.480 | 4.510 | 4.510 | 3,955,706 |
| 2024-11-05 | 4.480 | 4.590 | 4.480 | 4.520 | 4.520 | 7,409,580 |
| 2024-11-04 | 4.500 | 4.580 | 4.470 | 4.480 | 4.480 | 5,439,079 |
| 2024-11-03 | 4.450 | 4.600 | 4.450 | 4.500 | 4.500 | 8,016,616 |
| 2024-10-31 | 4.430 | 4.530 | 4.400 | 4.450 | 4.450 | 4,774,487 |
| 2024-10-30 | 4.550 | 4.600 | 4.400 | 4.430 | 4.430 | 9,234,101 |
| 2024-10-29 | 4.600 | 4.790 | 4.550 | 4.550 | 4.550 | 20,498,624 |
| 2024-10-28 | 4.370 | 4.690 | 4.370 | 4.600 | 4.600 | 23,660,907 |
| 2024-10-27 | 4.260 | 4.450 | 4.260 | 4.370 | 4.370 | 6,516,824 |
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.