Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.080 | 4.450 | 4.080 | 4.260 | 4.260 | 12,703,522 |
| 2024-10-23 | 4.180 | 4.210 | 4.060 | 4.080 | 4.080 | 3,172,511 |
| 2024-10-22 | 4.140 | 4.180 | 4.090 | 4.180 | 4.180 | 4,086,062 |
| 2024-10-21 | 4.020 | 4.140 | 3.950 | 4.140 | 4.140 | 3,730,012 |
| 2024-10-20 | 4.070 | 4.190 | 4.000 | 4.020 | 4.020 | 4,442,305 |
| 2024-10-17 | 4.140 | 4.180 | 4.010 | 4.070 | 4.070 | 2,351,671 |
| 2024-10-16 | 4.250 | 4.320 | 4.120 | 4.140 | 4.140 | 4,364,438 |
| 2024-10-15 | 4.150 | 4.330 | 4.150 | 4.250 | 4.250 | 4,103,134 |
| 2024-10-14 | 4.110 | 4.170 | 3.720 | 4.150 | 4.150 | 3,649,820 |
| 2024-10-13 | 4.170 | 4.270 | 4.100 | 4.110 | 4.110 | 2,863,458 |
| 2024-10-10 | 4.280 | 4.330 | 4.150 | 4.170 | 4.170 | 2,450,984 |
| 2024-10-09 | 4.250 | 4.360 | 4.240 | 4.280 | 4.280 | 2,411,323 |
| 2024-10-08 | 4.430 | 4.480 | 4.110 | 4.250 | 4.250 | 4,651,869 |
| 2024-10-07 | 4.620 | 4.660 | 4.310 | 4.430 | 4.430 | 6,272,587 |
| 2024-10-03 | 4.610 | 4.700 | 4.610 | 4.620 | 4.620 | 3,070,750 |
| 2024-10-02 | 4.740 | 4.740 | 4.600 | 4.610 | 4.610 | 4,289,788 |
| 2024-10-01 | 4.740 | 4.900 | 4.730 | 4.740 | 4.740 | 7,250,074 |
| 2024-09-30 | 4.770 | 4.850 | 4.740 | 4.740 | 4.740 | 5,872,392 |
| 2024-09-29 | 4.680 | 4.860 | 4.670 | 4.770 | 4.770 | 20,489,979 |
| 2024-09-26 | 4.720 | 4.770 | 4.680 | 4.680 | 4.680 | 3,648,117 |
| 2024-09-25 | 4.700 | 4.760 | 4.660 | 4.720 | 4.720 | 4,907,021 |
| 2024-09-24 | 4.690 | 4.750 | 4.630 | 4.700 | 4.700 | 4,669,266 |
| 2024-09-23 | 4.680 | 4.760 | 4.650 | 4.690 | 4.690 | 5,197,734 |
| 2024-09-22 | 4.580 | 4.700 | 4.580 | 4.680 | 4.680 | 4,700,971 |
| 2024-09-19 | 4.650 | 4.680 | 4.580 | 4.580 | 4.580 | 3,781,483 |
| 2024-09-18 | 4.560 | 4.650 | 4.560 | 4.650 | 4.650 | 4,026,021 |
| 2024-09-17 | 4.630 | 4.710 | 4.560 | 4.560 | 4.560 | 3,401,215 |
| 2024-09-16 | 4.660 | 4.710 | 4.600 | 4.630 | 4.630 | 2,368,876 |
| 2024-09-12 | 4.750 | 4.820 | 4.650 | 4.660 | 4.660 | 3,952,275 |
| 2024-09-11 | 4.600 | 4.750 | 4.510 | 4.750 | 4.750 | 4,716,821 |
| 2024-09-10 | 4.640 | 4.750 | 4.600 | 4.600 | 4.600 | 3,231,088 |
| 2024-09-09 | 4.620 | 4.730 | 4.620 | 4.640 | 4.640 | 3,987,083 |
| 2024-09-08 | 4.810 | 4.860 | 4.620 | 4.620 | 4.620 | 7,266,008 |
| 2024-09-05 | 4.790 | 4.930 | 4.780 | 4.810 | 4.810 | 10,825,676 |
| 2024-09-04 | 4.840 | 4.880 | 4.730 | 4.790 | 4.790 | 7,950,920 |
| 2024-09-03 | 4.770 | 4.870 | 4.770 | 4.840 | 4.840 | 6,963,263 |
| 2024-09-02 | 4.960 | 5.020 | 4.770 | 4.770 | 4.770 | 13,662,685 |
| 2024-09-01 | 4.860 | 5.140 | 4.860 | 4.960 | 4.960 | 29,833,661 |
| 2024-08-29 | 4.790 | 4.900 | 4.760 | 4.860 | 4.860 | 19,287,669 |
| 2024-08-28 | 4.880 | 4.980 | 4.790 | 4.790 | 4.790 | 22,168,547 |
| 2024-08-27 | 4.590 | 4.880 | 4.560 | 4.880 | 4.880 | 16,555,398 |
| 2024-08-26 | 4.630 | 4.670 | 4.540 | 4.590 | 4.590 | 7,292,359 |
| 2024-08-25 | 4.670 | 4.740 | 4.580 | 4.630 | 4.630 | 7,571,948 |
| 2024-08-22 | 4.710 | 4.790 | 4.640 | 4.670 | 4.670 | 10,351,662 |
| 2024-08-21 | 4.780 | 4.890 | 4.710 | 4.710 | 4.710 | 13,217,662 |
| 2024-08-20 | 4.850 | 4.960 | 4.750 | 4.780 | 4.780 | 15,549,646 |
| 2024-08-19 | 4.580 | 4.900 | 4.560 | 4.850 | 4.850 | 25,924,471 |
| 2024-08-18 | 4.620 | 4.770 | 4.560 | 4.580 | 4.580 | 8,461,919 |
| 2024-08-15 | 4.640 | 4.740 | 4.580 | 4.620 | 4.620 | 9,296,372 |
| 2024-08-14 | 4.820 | 4.950 | 4.640 | 4.640 | 4.640 | 14,671,610 |
| 2024-08-13 | 4.850 | 5.040 | 4.800 | 4.820 | 4.820 | 21,459,384 |
| 2024-08-12 | 4.970 | 5.070 | 4.820 | 4.850 | 4.850 | 21,895,948 |
| 2024-08-11 | 4.810 | 5.100 | 4.810 | 4.970 | 4.970 | 19,964,889 |
| 2024-08-08 | 5.060 | 5.130 | 4.810 | 4.810 | 4.810 | 23,599,304 |
| 2024-08-07 | 4.970 | 5.210 | 4.970 | 5.060 | 5.060 | 41,654,504 |
| 2024-08-06 | 4.310 | 5.160 | 4.310 | 4.970 | 4.970 | 43,490,518 |
| 2024-08-05 | 4.840 | 4.870 | 4.140 | 4.310 | 4.310 | 33,783,818 |
| 2024-08-04 | 5.050 | 5.050 | 4.830 | 4.840 | 4.840 | 24,467,515 |
| 2024-08-01 | 4.990 | 5.250 | 4.980 | 5.050 | 5.050 | 40,396,203 |
| 2024-07-31 | 5.230 | 5.310 | 4.960 | 4.990 | 4.990 | 43,101,163 |
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.