ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
42.50
+0.79 (1.89%)
At close: Oct 1, 2025
EGX:ASCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 11, 2025 | 34.75 | 35.80 | 34.57 | 35.06 | 35.06 | 0.89% | 296,820 |
Aug 10, 2025 | 34.51 | 35.00 | 34.52 | 34.75 | 34.75 | 0.70% | 51,468 |
Aug 7, 2025 | 34.85 | 35.10 | 34.50 | 34.51 | 34.51 | -0.98% | 141,465 |
Aug 6, 2025 | 34.76 | 35.46 | 34.45 | 34.85 | 34.85 | 0.26% | 104,880 |
Aug 5, 2025 | 34.50 | 35.79 | 34.52 | 34.76 | 34.76 | 0.75% | 187,830 |
Aug 4, 2025 | 34.84 | 35.30 | 34.50 | 34.50 | 34.50 | -0.98% | 72,034 |
Aug 3, 2025 | 34.81 | 35.29 | 34.35 | 34.84 | 34.84 | 0.09% | 18,657 |
Jul 31, 2025 | 33.24 | 35.59 | 33.64 | 34.81 | 34.81 | 4.72% | 235,841 |
Jul 30, 2025 | 35.06 | 35.65 | 33.00 | 33.24 | 33.24 | -5.19% | 218,106 |
Jul 29, 2025 | 35.11 | 35.43 | 34.57 | 35.06 | 35.06 | -0.14% | 119,293 |
Jul 28, 2025 | 35.53 | 36.24 | 35.05 | 35.11 | 35.11 | -1.18% | 249,790 |
Jul 27, 2025 | 34.70 | 35.70 | 34.43 | 35.53 | 35.53 | 2.39% | 156,434 |
Jul 23, 2025 | 34.95 | 35.00 | 34.26 | 34.70 | 34.70 | -0.72% | 78,430 |