Iron And Steel for Mines and Quarries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.500 | 7.500 | 7.160 | 7.170 | 7.170 | 774,654 |
| 2026-10-21 | 7.590 | 7.640 | 7.390 | 7.440 | 7.440 | 1,035,615 |
| 2026-10-20 | 7.200 | 7.590 | 7.200 | 7.590 | 7.590 | 1,716,413 |
| 2026-10-19 | 7.100 | 7.250 | 6.610 | 7.230 | 7.230 | 2,971,739 |
| 2026-10-18 | 7.600 | 7.600 | 7.070 | 7.120 | 7.120 | 1,835,012 |
| 2026-10-15 | 7.550 | 7.630 | 7.470 | 7.600 | 7.600 | 723,813 |
| 2026-10-14 | 7.530 | 7.700 | 7.460 | 7.540 | 7.540 | 1,763,136 |
| 2026-10-13 | 7.820 | 7.900 | 7.140 | 7.460 | 7.460 | 2,193,217 |
| 2026-10-12 | 8.160 | 8.210 | 7.760 | 7.820 | 7.820 | 2,104,673 |
| 2026-10-11 | 8.300 | 8.450 | 8.160 | 8.160 | 8.160 | 2,685,617 |
| 2026-10-07 | 8.280 | 8.330 | 8.190 | 8.250 | 8.250 | 1,788,190 |
| 2026-10-06 | 8.310 | 8.440 | 8.210 | 8.230 | 8.230 | 1,063,130 |
| 2026-10-05 | 8.480 | 8.500 | 8.250 | 8.310 | 8.310 | 2,524,504 |
| 2026-10-04 | 8.150 | 8.500 | 8.100 | 8.470 | 8.470 | 4,308,704 |
| 2026-10-01 | 7.910 | 8.110 | 7.890 | 8.080 | 8.080 | 3,530,931 |
| 2026-09-30 | 7.770 | 7.890 | 7.600 | 7.890 | 7.890 | 1,871,338 |
| 2026-09-29 | 7.740 | 8.130 | 7.740 | 7.770 | 7.770 | 2,818,210 |
| 2026-09-28 | 8.200 | 8.200 | 7.700 | 7.720 | 7.720 | 4,532,999 |
| 2026-09-27 | 8.640 | 8.700 | 8.200 | 8.200 | 8.200 | 1,657,807 |
| 2026-09-24 | 8.590 | 8.620 | 8.350 | 8.580 | 8.580 | 1,962,281 |
| 2026-09-23 | 8.840 | 8.840 | 8.530 | 8.530 | 8.530 | 1,667,658 |
| 2026-09-22 | 8.900 | 8.950 | 8.720 | 8.730 | 8.730 | 1,261,714 |
| 2026-09-21 | 9.110 | 9.110 | 8.800 | 8.850 | 8.850 | 2,317,921 |
| 2026-09-20 | 9.020 | 9.240 | 9.010 | 9.080 | 9.080 | 4,160,706 |
| 2026-09-17 | 8.900 | 9.000 | 8.800 | 9.000 | 9.000 | 1,395,578 |
| 2026-09-16 | 8.760 | 8.940 | 8.760 | 8.820 | 8.820 | 962,278 |
| 2026-09-15 | 8.870 | 8.950 | 8.680 | 8.750 | 8.750 | 2,264,890 |
| 2026-09-14 | 9.100 | 9.140 | 8.850 | 8.850 | 8.850 | 2,469,501 |
| 2026-09-13 | 9.190 | 9.200 | 9.060 | 9.060 | 9.060 | 1,971,365 |
| 2026-09-10 | 9.300 | 9.300 | 9.120 | 9.150 | 9.150 | 2,596,867 |
| 2026-09-09 | 9.290 | 9.290 | 9.080 | 9.230 | 9.230 | 3,162,776 |
| 2026-09-08 | 9.380 | 9.390 | 9.190 | 9.240 | 9.240 | 2,911,904 |
| 2026-09-07 | 9.400 | 9.440 | 9.230 | 9.380 | 9.380 | 2,419,437 |
| 2026-09-06 | 9.390 | 9.480 | 9.330 | 9.380 | 9.380 | 1,505,910 |
| 2026-09-03 | 9.500 | 9.550 | 9.290 | 9.360 | 9.360 | 4,432,740 |
| 2026-09-02 | 9.500 | 9.660 | 9.420 | 9.460 | 9.460 | 5,997,682 |
| 2026-09-01 | 9.100 | 9.410 | 9.100 | 9.350 | 9.350 | 6,323,167 |
| 2026-08-31 | 9.130 | 9.190 | 9.050 | 9.080 | 9.080 | 2,737,577 |
| 2026-08-30 | 9.150 | 9.220 | 9.100 | 9.120 | 9.120 | 1,793,980 |
| 2026-08-26 | 9.090 | 9.210 | 9.080 | 9.130 | 9.130 | 2,170,650 |
| 2026-08-25 | 9.160 | 9.200 | 9.080 | 9.080 | 9.080 | 2,749,663 |
| 2026-08-24 | 9.250 | 9.300 | 9.090 | 9.150 | 9.150 | 1,973,680 |
| 2026-08-23 | 9.230 | 9.390 | 9.100 | 9.250 | 9.250 | 4,512,734 |
| 2026-08-20 | 9.100 | 9.220 | 9.000 | 9.160 | 9.160 | 2,355,668 |
| 2026-08-19 | 9.330 | 9.490 | 9.100 | 9.100 | 9.100 | 3,808,238 |
| 2026-08-18 | 9.430 | 9.620 | 9.270 | 9.270 | 9.270 | 5,053,914 |
| 2026-08-17 | 9.530 | 9.660 | 9.340 | 9.430 | 9.430 | 3,394,888 |
| 2026-08-16 | 9.400 | 9.700 | 9.400 | 9.530 | 9.530 | 6,077,851 |
| 2026-08-13 | 9.670 | 9.780 | 9.400 | 9.400 | 9.400 | 4,008,730 |
| 2026-08-12 | 9.850 | 9.970 | 9.670 | 9.670 | 9.670 | 10,166,562 |
| 2026-08-11 | 9.400 | 9.850 | 9.360 | 9.850 | 9.850 | 14,991,543 |
| 2026-08-10 | 9.340 | 9.500 | 9.340 | 9.400 | 9.400 | 5,723,124 |
| 2026-08-09 | 9.160 | 9.400 | 9.150 | 9.340 | 9.340 | 6,095,124 |
| 2026-08-06 | 9.180 | 9.290 | 9.150 | 9.160 | 9.160 | 4,300,546 |
| 2026-08-05 | 9.050 | 9.300 | 9.050 | 9.180 | 9.180 | 4,747,179 |
| 2026-08-04 | 9.070 | 9.160 | 9.030 | 9.050 | 9.050 | 3,114,657 |
| 2026-08-03 | 9.160 | 9.270 | 9.070 | 9.070 | 9.070 | 5,213,678 |
| 2026-08-02 | 9.070 | 9.210 | 9.030 | 9.160 | 9.160 | 4,391,940 |
| 2026-07-30 | 9.510 | 9.550 | 8.960 | 9.070 | 9.070 | 11,314,608 |
| 2026-07-29 | 9.480 | 9.670 | 9.480 | 9.510 | 9.510 | 9,999,117 |
Page 1 of 5 · 243 trading daysOlder →
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.