ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
Egypt · Delayed Price · Currency is EGP 60.93
-1.59 (-2.54%)
At close: Sep 14, 2026
EGX:ASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 63.40 | 63.60 | 62.52 | 62.52 | 62.52 | -1.39% | 229,456 |
| Sep 10, 2026 | 64.00 | 64.20 | 63.35 | 63.40 | 63.40 | -0.94% | 165,645 |
| Sep 9, 2026 | 64.70 | 65.25 | 63.64 | 64.00 | 64.00 | -1.08% | 287,969 |
| Sep 8, 2026 | 64.50 | 66.80 | 64.65 | 64.70 | 64.70 | 0.31% | 870,582 |
| Sep 7, 2026 | 63.20 | 66.00 | 63.32 | 64.50 | 64.50 | 2.06% | 1,147,352 |
| Sep 6, 2026 | 63.00 | 63.68 | 63.03 | 63.20 | 63.20 | 0.32% | 222,316 |
| Sep 3, 2026 | 62.80 | 63.80 | 62.76 | 63.00 | 63.00 | 0.32% | 262,349 |
| Sep 2, 2026 | 63.00 | 64.00 | 62.80 | 62.80 | 62.80 | -0.32% | 183,326 |
| Sep 1, 2026 | 63.51 | 64.35 | 62.80 | 63.00 | 63.00 | -0.80% | 271,924 |
| Aug 31, 2026 | 62.50 | 64.70 | 62.61 | 63.51 | 63.51 | 1.62% | 515,138 |
| Aug 30, 2026 | 62.41 | 63.45 | 62.12 | 62.50 | 62.50 | 0.14% | 299,599 |
| Aug 26, 2026 | 63.00 | 63.50 | 62.01 | 62.41 | 62.41 | -0.94% | 199,239 |
| Aug 25, 2026 | 63.11 | 64.40 | 62.64 | 63.00 | 63.00 | -0.17% | 308,778 |
| Aug 24, 2026 | 63.83 | 64.19 | 63.00 | 63.11 | 63.11 | -1.13% | 255,147 |
| Aug 23, 2026 | 63.90 | 64.48 | 63.00 | 63.83 | 63.83 | -0.11% | 327,793 |
| Aug 20, 2026 | 62.95 | 64.56 | 62.19 | 63.90 | 63.90 | 1.51% | 457,898 |
| Aug 19, 2026 | 63.20 | 64.00 | 62.51 | 62.95 | 62.95 | -0.40% | 329,954 |
| Aug 18, 2026 | 63.95 | 65.46 | 63.00 | 63.20 | 63.20 | -1.17% | 456,713 |
| Aug 17, 2026 | 64.91 | 65.60 | 62.85 | 63.95 | 63.95 | -1.48% | 605,584 |
| Aug 16, 2026 | 65.40 | 66.01 | 64.74 | 64.91 | 64.91 | -0.75% | 456,691 |
| Aug 13, 2026 | 65.28 | 67.15 | 65.20 | 65.40 | 65.40 | 0.18% | 753,273 |
| Aug 12, 2026 | 66.31 | 69.34 | 65.28 | 65.28 | 65.28 | -1.55% | 1,293,723 |
| Aug 11, 2026 | 67.99 | 68.97 | 65.41 | 66.31 | 66.31 | -2.47% | 1,131,652 |
| Aug 10, 2026 | 65.48 | 68.98 | 65.02 | 67.99 | 67.99 | 3.83% | 982,988 |
| Aug 9, 2026 | 65.99 | 66.50 | 64.55 | 65.48 | 65.48 | -0.77% | 376,469 |
| Aug 6, 2026 | 66.60 | 67.00 | 65.50 | 65.99 | 65.99 | -0.92% | 361,167 |
| Aug 5, 2026 | 67.00 | 68.30 | 66.02 | 66.60 | 66.60 | -0.60% | 370,709 |
| Aug 4, 2026 | 66.12 | 68.40 | 66.32 | 67.00 | 67.00 | 1.33% | 864,784 |
| Aug 3, 2026 | 66.01 | 69.95 | 66.10 | 66.12 | 66.12 | 0.17% | 2,054,181 |
| Aug 2, 2026 | 62.06 | 67.22 | 62.00 | 66.01 | 66.01 | 6.36% | 1,724,627 |
| Jul 30, 2026 | 63.52 | 63.52 | 61.00 | 62.06 | 62.06 | -2.30% | 869,544 |
| Jul 29, 2026 | 63.80 | 64.60 | 63.11 | 63.52 | 63.52 | -0.44% | 644,061 |
| Jul 28, 2026 | 63.89 | 66.50 | 63.80 | 63.80 | 63.80 | -0.14% | 1,683,412 |
| Jul 27, 2026 | 61.29 | 63.89 | 61.63 | 63.89 | 63.89 | 4.24% | 1,476,630 |
| Jul 26, 2026 | 61.27 | 61.80 | 60.99 | 61.29 | 61.29 | 0.03% | 493,582 |
| Jul 22, 2026 | 61.10 | 62.30 | 60.80 | 61.27 | 61.27 | 0.28% | 658,451 |
| Jul 21, 2026 | 60.50 | 63.48 | 60.63 | 61.10 | 61.10 | 0.99% | 986,008 |
| Jul 20, 2026 | 61.21 | 61.69 | 60.10 | 60.50 | 60.50 | -1.16% | 859,537 |
| Jul 19, 2026 | 62.50 | 63.96 | 60.77 | 61.21 | 61.21 | -2.06% | 1,017,904 |
| Jul 16, 2026 | 62.00 | 63.96 | 62.15 | 62.50 | 62.50 | 0.81% | 468,368 |
| Jul 15, 2026 | 61.80 | 63.19 | 61.30 | 62.00 | 62.00 | 0.32% | 665,045 |
| Jul 14, 2026 | 62.12 | 63.49 | 60.95 | 61.80 | 61.80 | -0.52% | 479,366 |
| Jul 13, 2026 | 62.21 | 64.47 | 61.80 | 62.12 | 62.12 | -0.14% | 1,008,616 |
| Jul 12, 2026 | 58.04 | 64.90 | 58.16 | 62.21 | 62.21 | 7.18% | 3,088,681 |
| Jul 9, 2026 | 57.61 | 58.44 | 57.25 | 58.04 | 58.04 | 0.75% | 449,778 |
| Jul 8, 2026 | 58.63 | 59.98 | 57.58 | 57.61 | 57.61 | -1.74% | 372,587 |
| Jul 7, 2026 | 59.20 | 59.79 | 58.52 | 58.63 | 58.63 | -0.96% | 488,274 |
| Jul 6, 2026 | 60.10 | 61.50 | 58.90 | 59.20 | 59.20 | -1.50% | 780,232 |
| Jul 5, 2026 | 59.21 | 61.48 | 59.70 | 60.10 | 60.10 | 1.50% | 685,891 |
| Jul 1, 2026 | 59.10 | 60.50 | 59.17 | 59.21 | 59.21 | 0.19% | 577,768 |