ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
49.00
+1.24 (2.60%)
At close: Oct 21, 2025
EGX:ASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 49.00 | 49.86 | 48.70 | 49.50 | 49.50 | 1.02% | 429,939 |
| Oct 21, 2025 | 47.76 | 49.23 | 47.70 | 49.00 | 49.00 | 2.60% | 899,799 |
| Oct 20, 2025 | 47.38 | 48.20 | 47.06 | 47.76 | 47.76 | 0.80% | 492,630 |
| Oct 19, 2025 | 46.05 | 48.36 | 46.05 | 47.38 | 47.38 | 2.89% | 890,008 |
| Oct 16, 2025 | 46.84 | 46.98 | 46.04 | 46.05 | 46.05 | -1.69% | 324,187 |
| Oct 15, 2025 | 46.63 | 47.35 | 46.03 | 46.84 | 46.84 | 0.45% | 446,130 |
| Oct 14, 2025 | 46.48 | 46.73 | 45.21 | 46.63 | 46.63 | 0.32% | 494,389 |
| Oct 13, 2025 | 44.17 | 47.40 | 44.01 | 46.48 | 46.48 | 5.23% | 1,522,933 |
| Oct 12, 2025 | 44.12 | 44.65 | 43.50 | 44.17 | 44.17 | 0.11% | 179,285 |
| Oct 8, 2025 | 44.00 | 44.15 | 43.66 | 44.12 | 44.12 | 0.27% | 226,605 |
| Oct 7, 2025 | 44.15 | 44.45 | 43.54 | 44.00 | 44.00 | -0.34% | 247,175 |
| Oct 6, 2025 | 44.30 | 45.45 | 43.95 | 44.15 | 44.15 | -0.34% | 1,217,653 |
| Oct 5, 2025 | 42.95 | 44.50 | 42.86 | 44.30 | 44.30 | 3.14% | 561,599 |
| Oct 2, 2025 | 42.50 | 44.00 | 42.50 | 42.95 | 42.95 | 1.06% | 905,083 |
| Oct 1, 2025 | 41.71 | 44.39 | 41.77 | 42.50 | 42.50 | 1.89% | 1,650,632 |
| Sep 30, 2025 | 42.03 | 42.40 | 41.51 | 41.71 | 41.71 | -0.76% | 278,812 |
| Sep 29, 2025 | 42.02 | 42.73 | 41.92 | 42.03 | 42.03 | 0.02% | 313,249 |
| Sep 28, 2025 | 40.22 | 42.69 | 40.92 | 42.02 | 42.02 | 4.48% | 998,800 |
| Sep 25, 2025 | 39.49 | 41.95 | 40.15 | 40.22 | 40.22 | 1.85% | 467,486 |
| Sep 24, 2025 | 38.55 | 39.89 | 38.55 | 39.49 | 39.49 | 2.44% | 115,876 |
| Sep 23, 2025 | 38.86 | 39.49 | 38.23 | 38.55 | 38.55 | -0.80% | 95,165 |
| Sep 22, 2025 | 40.03 | 40.33 | 38.62 | 38.86 | 38.86 | -2.92% | 185,730 |
| Sep 21, 2025 | 39.94 | 41.30 | 39.80 | 40.03 | 40.03 | 0.23% | 520,626 |
| Sep 18, 2025 | 40.39 | 41.40 | 39.86 | 39.94 | 39.94 | -1.11% | 223,731 |
| Sep 17, 2025 | 40.14 | 40.59 | 39.29 | 40.39 | 40.39 | 0.62% | 147,439 |
| Sep 16, 2025 | 41.89 | 42.00 | 39.67 | 40.14 | 40.14 | -4.18% | 531,303 |
| Sep 15, 2025 | 41.65 | 42.25 | 41.05 | 41.89 | 41.89 | 0.58% | 448,402 |
| Sep 14, 2025 | 40.89 | 42.79 | 40.52 | 41.65 | 41.65 | 1.86% | 1,037,991 |
| Sep 11, 2025 | 40.97 | 41.30 | 40.00 | 40.89 | 40.89 | -0.20% | 656,561 |
| Sep 10, 2025 | 40.01 | 41.50 | 39.81 | 40.97 | 40.97 | 2.40% | 310,250 |
| Sep 9, 2025 | 40.70 | 42.25 | 39.80 | 40.01 | 40.01 | -1.70% | 948,880 |
| Sep 8, 2025 | 38.14 | 42.89 | 38.00 | 40.70 | 40.70 | 6.71% | 3,158,710 |
| Sep 7, 2025 | 37.83 | 38.70 | 37.83 | 38.14 | 38.14 | 0.82% | 103,869 |
| Sep 3, 2025 | 38.34 | 38.79 | 37.82 | 37.83 | 37.83 | -1.33% | 142,154 |
| Sep 2, 2025 | 38.22 | 39.00 | 37.93 | 38.34 | 38.34 | 0.31% | 454,633 |
| Sep 1, 2025 | 36.30 | 38.40 | 36.36 | 38.22 | 38.22 | 5.29% | 670,712 |
| Aug 31, 2025 | 36.48 | 37.19 | 36.27 | 36.30 | 36.30 | -0.49% | 182,005 |
| Aug 28, 2025 | 36.76 | 36.99 | 36.35 | 36.48 | 36.48 | -0.76% | 154,078 |
| Aug 27, 2025 | 35.86 | 37.37 | 35.57 | 36.76 | 36.76 | 2.51% | 179,920 |
| Aug 26, 2025 | 36.11 | 36.45 | 35.66 | 35.86 | 35.86 | -0.69% | 188,461 |
| Aug 25, 2025 | 36.34 | 36.95 | 36.10 | 36.11 | 36.11 | -0.63% | 155,712 |
| Aug 24, 2025 | 36.56 | 37.00 | 36.25 | 36.34 | 36.34 | -0.60% | 111,989 |
| Aug 21, 2025 | 37.40 | 37.80 | 36.56 | 36.56 | 36.56 | -2.25% | 363,575 |
| Aug 20, 2025 | 37.88 | 38.50 | 37.34 | 37.40 | 37.40 | -1.27% | 298,862 |
| Aug 19, 2025 | 38.05 | 38.42 | 37.73 | 37.88 | 37.88 | -0.45% | 380,255 |
| Aug 18, 2025 | 37.71 | 39.22 | 37.70 | 38.05 | 38.05 | 0.90% | 1,266,256 |
| Aug 17, 2025 | 37.56 | 38.44 | 37.40 | 37.71 | 37.71 | 0.40% | 589,829 |
| Aug 14, 2025 | 35.29 | 39.00 | 35.20 | 37.56 | 37.56 | 6.43% | 2,742,747 |
| Aug 13, 2025 | 35.32 | 35.45 | 35.00 | 35.29 | 35.29 | -0.08% | 86,424 |
| Aug 12, 2025 | 35.06 | 35.86 | 35.27 | 35.32 | 35.32 | 0.74% | 127,398 |