ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
Egypt flag Egypt · Delayed Price · Currency is EGP
49.00
+1.24 (2.60%)
At close: Oct 21, 2025

EGX:ASCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202549.0049.8648.7049.5049.501.02%429,939
Oct 21, 202547.7649.2347.7049.0049.002.60%899,799
Oct 20, 202547.3848.2047.0647.7647.760.80%492,630
Oct 19, 202546.0548.3646.0547.3847.382.89%890,008
Oct 16, 202546.8446.9846.0446.0546.05-1.69%324,187
Oct 15, 202546.6347.3546.0346.8446.840.45%446,130
Oct 14, 202546.4846.7345.2146.6346.630.32%494,389
Oct 13, 202544.1747.4044.0146.4846.485.23%1,522,933
Oct 12, 202544.1244.6543.5044.1744.170.11%179,285
Oct 8, 202544.0044.1543.6644.1244.120.27%226,605
Oct 7, 202544.1544.4543.5444.0044.00-0.34%247,175
Oct 6, 202544.3045.4543.9544.1544.15-0.34%1,217,653
Oct 5, 202542.9544.5042.8644.3044.303.14%561,599
Oct 2, 202542.5044.0042.5042.9542.951.06%905,083
Oct 1, 202541.7144.3941.7742.5042.501.89%1,650,632
Sep 30, 202542.0342.4041.5141.7141.71-0.76%278,812
Sep 29, 202542.0242.7341.9242.0342.030.02%313,249
Sep 28, 202540.2242.6940.9242.0242.024.48%998,800
Sep 25, 202539.4941.9540.1540.2240.221.85%467,486
Sep 24, 202538.5539.8938.5539.4939.492.44%115,876
Sep 23, 202538.8639.4938.2338.5538.55-0.80%95,165
Sep 22, 202540.0340.3338.6238.8638.86-2.92%185,730
Sep 21, 202539.9441.3039.8040.0340.030.23%520,626
Sep 18, 202540.3941.4039.8639.9439.94-1.11%223,731
Sep 17, 202540.1440.5939.2940.3940.390.62%147,439
Sep 16, 202541.8942.0039.6740.1440.14-4.18%531,303
Sep 15, 202541.6542.2541.0541.8941.890.58%448,402
Sep 14, 202540.8942.7940.5241.6541.651.86%1,037,991
Sep 11, 202540.9741.3040.0040.8940.89-0.20%656,561
Sep 10, 202540.0141.5039.8140.9740.972.40%310,250
Sep 9, 202540.7042.2539.8040.0140.01-1.70%948,880
Sep 8, 202538.1442.8938.0040.7040.706.71%3,158,710
Sep 7, 202537.8338.7037.8338.1438.140.82%103,869
Sep 3, 202538.3438.7937.8237.8337.83-1.33%142,154
Sep 2, 202538.2239.0037.9338.3438.340.31%454,633
Sep 1, 202536.3038.4036.3638.2238.225.29%670,712
Aug 31, 202536.4837.1936.2736.3036.30-0.49%182,005
Aug 28, 202536.7636.9936.3536.4836.48-0.76%154,078
Aug 27, 202535.8637.3735.5736.7636.762.51%179,920
Aug 26, 202536.1136.4535.6635.8635.86-0.69%188,461
Aug 25, 202536.3436.9536.1036.1136.11-0.63%155,712
Aug 24, 202536.5637.0036.2536.3436.34-0.60%111,989
Aug 21, 202537.4037.8036.5636.5636.56-2.25%363,575
Aug 20, 202537.8838.5037.3437.4037.40-1.27%298,862
Aug 19, 202538.0538.4237.7337.8837.88-0.45%380,255
Aug 18, 202537.7139.2237.7038.0538.050.90%1,266,256
Aug 17, 202537.5638.4437.4037.7137.710.40%589,829
Aug 14, 202535.2939.0035.2037.5637.566.43%2,742,747
Aug 13, 202535.3235.4535.0035.2935.29-0.08%86,424
Aug 12, 202535.0635.8635.2735.3235.320.74%127,398