ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
Egypt · Delayed Price · Currency is EGP 46.60
-1.44 (-3.00%)
At close: Oct 22, 2026
EGX:ASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 48.04 | 48.50 | 46.31 | 46.60 | 46.60 | -3.00% | 84,243 |
| Oct 21, 2026 | 47.41 | 48.90 | 46.19 | 48.04 | 48.04 | 1.33% | 302,487 |
| Oct 20, 2026 | 45.80 | 49.00 | 45.03 | 47.41 | 47.41 | 3.52% | 263,992 |
| Oct 19, 2026 | 46.59 | 46.78 | 44.25 | 45.80 | 45.80 | -1.70% | 266,227 |
| Oct 18, 2026 | 50.59 | 50.59 | 45.50 | 46.59 | 46.59 | -7.91% | 270,552 |
| Oct 15, 2026 | 50.24 | 50.80 | 49.75 | 50.59 | 50.59 | 0.70% | 113,261 |
| Oct 14, 2026 | 49.19 | 50.50 | 49.50 | 50.24 | 50.24 | 2.13% | 103,171 |
| Oct 13, 2026 | 52.46 | 53.35 | 48.00 | 49.19 | 49.19 | -6.23% | 409,494 |
| Oct 12, 2026 | 56.51 | 56.51 | 52.02 | 52.46 | 52.46 | -7.17% | 223,868 |
| Oct 11, 2026 | 57.53 | 58.20 | 56.41 | 56.51 | 56.51 | -1.77% | 92,712 |
| Oct 7, 2026 | 57.38 | 58.00 | 57.00 | 57.53 | 57.53 | 0.26% | 57,897 |
| Oct 6, 2026 | 59.48 | 59.49 | 57.00 | 57.38 | 57.38 | -3.53% | 147,158 |
| Oct 5, 2026 | 59.74 | 59.98 | 58.41 | 59.48 | 59.48 | -0.44% | 98,745 |
| Oct 4, 2026 | 58.52 | 59.74 | 58.55 | 59.74 | 59.74 | 2.08% | 151,243 |
| Oct 1, 2026 | 55.87 | 58.60 | 56.17 | 58.52 | 58.52 | 4.74% | 147,083 |
| Sep 30, 2026 | 56.36 | 56.79 | 53.80 | 55.87 | 55.87 | -0.87% | 146,460 |
| Sep 29, 2026 | 56.52 | 58.00 | 56.30 | 56.36 | 56.36 | -0.28% | 67,308 |
| Sep 28, 2026 | 58.61 | 59.97 | 56.10 | 56.52 | 56.52 | -3.57% | 167,926 |
| Sep 27, 2026 | 58.00 | 60.29 | 57.24 | 58.61 | 58.61 | 1.05% | 147,971 |
| Sep 24, 2026 | 57.86 | 61.34 | 57.60 | 58.00 | 58.00 | 0.24% | 337,685 |
| Sep 23, 2026 | 58.86 | 59.00 | 57.36 | 57.86 | 57.86 | -1.70% | 116,409 |
| Sep 22, 2026 | 59.22 | 60.00 | 58.80 | 58.86 | 58.86 | -0.61% | 95,150 |
| Sep 21, 2026 | 61.33 | 61.50 | 58.16 | 59.22 | 59.22 | -3.44% | 172,426 |
| Sep 20, 2026 | 61.50 | 61.95 | 61.15 | 61.33 | 61.33 | -0.28% | 75,810 |
| Sep 17, 2026 | 60.21 | 61.79 | 60.25 | 61.50 | 61.50 | 2.14% | 152,942 |
| Sep 16, 2026 | 60.24 | 61.20 | 60.19 | 60.21 | 60.21 | -0.05% | 106,153 |
| Sep 15, 2026 | 60.93 | 61.95 | 60.15 | 60.24 | 60.24 | -1.13% | 218,201 |
| Sep 14, 2026 | 62.52 | 62.50 | 60.92 | 60.93 | 60.93 | -2.54% | 218,579 |
| 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 |