Misr National Steel - Ataqa (EGX:ATQA)
Egypt flag Egypt · Delayed Price · Currency is EGP
10.74
-0.03 (-0.28%)
At close: Oct 21, 2025

EGX:ATQA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202510.6310.7010.5610.6010.60-0.28%3,919,270
Oct 22, 202510.7410.8810.6310.6310.63-1.02%4,240,901
Oct 21, 202510.7710.8510.7410.7410.74-0.28%3,614,865
Oct 20, 202510.9811.0510.7710.7710.77-1.91%8,451,190
Oct 19, 202510.9911.0910.9010.9810.98-0.09%5,689,325
Oct 16, 202511.0211.1610.9210.9910.99-0.27%6,275,301
Oct 15, 202510.8011.1010.6711.0211.022.04%11,140,390
Oct 14, 202510.9611.1010.7810.8010.80-1.46%6,894,389
Oct 13, 202510.7411.2110.8010.9610.962.05%14,205,040
Oct 12, 202511.5911.5710.6510.7410.74-7.33%20,350,410
Oct 8, 202511.7811.9011.5211.5911.59-1.61%13,592,460
Oct 7, 202511.5011.9011.5511.7811.782.43%14,938,480
Oct 6, 202511.3711.5311.3311.5011.501.14%7,085,255
Oct 5, 202511.4111.5011.3311.3711.37-0.35%12,516,930
Oct 2, 202511.0811.5010.9711.4111.412.98%24,714,570
Oct 1, 202511.1011.3010.9611.0811.08-0.18%9,514,448
Sep 30, 202510.6011.2010.6411.1011.104.72%19,582,300
Sep 29, 202510.8310.9510.6010.6010.60-2.12%6,964,572
Sep 28, 202510.7610.8310.5810.8310.830.65%6,752,065
Sep 25, 202510.3310.7610.3510.7610.764.16%10,370,440
Sep 24, 202510.2710.3810.2310.3310.330.58%2,756,331
Sep 23, 202510.4110.4810.2710.2710.27-1.34%2,356,627
Sep 22, 202510.5010.6010.3910.4110.41-0.86%5,488,395
Sep 21, 202510.1210.6110.1610.5010.503.75%14,582,980
Sep 18, 202510.3010.3610.1210.1210.12-1.75%3,796,692
Sep 17, 202510.5010.5710.2610.3010.30-1.90%4,869,696
Sep 16, 202510.9110.9610.4410.5010.50-3.76%5,010,771
Sep 15, 202510.9911.0810.7910.9110.91-0.73%7,654,750
Sep 14, 202510.7311.0810.7710.9910.992.42%11,627,680
Sep 11, 202511.0511.1210.6610.7310.73-2.90%6,647,004
Sep 10, 202510.9411.2210.9011.0511.051.01%6,793,500
Sep 9, 202511.1211.2210.9410.9410.94-1.62%4,126,378
Sep 8, 202511.0211.1810.8611.1211.120.91%5,388,398
Sep 7, 202511.4111.4211.0211.0211.02-3.42%8,379,484
Sep 3, 202511.6511.7011.4111.4111.41-2.06%5,379,936
Sep 2, 202511.7011.9511.5911.6511.65-0.43%11,261,690
Sep 1, 202511.6411.7511.5511.7011.700.52%3,350,149
Aug 31, 202511.6511.8711.5811.6411.64-0.09%7,523,946
Aug 28, 202511.7911.9011.6511.6511.65-1.19%10,314,480
Aug 27, 202511.5011.7911.3911.7911.792.52%8,404,264
Aug 26, 202511.7311.7511.5011.5011.50-1.96%8,322,220
Aug 25, 202511.9111.9911.7011.7311.73-1.51%12,031,440
Aug 24, 202511.9012.2311.8011.9111.910.08%24,902,370
Aug 21, 202511.6512.0011.5511.9011.902.15%21,485,080
Aug 20, 202511.7711.8711.6011.6511.65-1.02%13,195,530
Aug 19, 202511.5011.7711.4811.7711.772.35%11,311,050
Aug 18, 202511.6511.7511.4911.5011.50-1.29%9,110,007
Aug 17, 202511.6011.7111.4811.6511.650.43%12,441,290
Aug 14, 202511.6611.7411.4411.6011.60-0.51%6,379,579
Aug 13, 202511.8511.9311.5911.6611.66-1.60%10,366,780