Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 10.94
-0.18 (-1.62%)
At close: Sep 9, 2025
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.12 | 11.22 | 10.94 | 10.94 | 10.94 | -1.62% | 4,126,378 |
| Sep 8, 2025 | 11.02 | 11.18 | 10.86 | 11.12 | 11.12 | 0.91% | 5,388,398 |
| Sep 7, 2025 | 11.41 | 11.42 | 11.02 | 11.02 | 11.02 | -3.42% | 8,379,484 |
| Sep 3, 2025 | 11.65 | 11.70 | 11.41 | 11.41 | 11.41 | -2.06% | 5,379,936 |
| Sep 2, 2025 | 11.70 | 11.95 | 11.59 | 11.65 | 11.65 | -0.43% | 11,261,690 |
| Sep 1, 2025 | 11.64 | 11.75 | 11.55 | 11.70 | 11.70 | 0.52% | 3,350,149 |
| Aug 31, 2025 | 11.65 | 11.87 | 11.58 | 11.64 | 11.64 | -0.09% | 7,523,946 |
| Aug 28, 2025 | 11.79 | 11.90 | 11.65 | 11.65 | 11.65 | -1.19% | 10,314,480 |
| Aug 27, 2025 | 11.50 | 11.79 | 11.39 | 11.79 | 11.79 | 2.52% | 8,404,264 |
| Aug 26, 2025 | 11.73 | 11.75 | 11.50 | 11.50 | 11.50 | -1.96% | 8,322,220 |
| Aug 25, 2025 | 11.91 | 11.99 | 11.70 | 11.73 | 11.73 | -1.51% | 12,031,440 |
| Aug 24, 2025 | 11.90 | 12.23 | 11.80 | 11.91 | 11.91 | 0.08% | 24,902,370 |
| Aug 21, 2025 | 11.65 | 12.00 | 11.55 | 11.90 | 11.90 | 2.15% | 21,485,080 |
| Aug 20, 2025 | 11.77 | 11.87 | 11.60 | 11.65 | 11.65 | -1.02% | 13,195,530 |
| Aug 19, 2025 | 11.50 | 11.77 | 11.48 | 11.77 | 11.77 | 2.35% | 11,311,050 |
| Aug 18, 2025 | 11.65 | 11.75 | 11.49 | 11.50 | 11.50 | -1.29% | 9,110,007 |
| Aug 17, 2025 | 11.60 | 11.71 | 11.48 | 11.65 | 11.65 | 0.43% | 12,441,290 |
| Aug 14, 2025 | 11.66 | 11.74 | 11.44 | 11.60 | 11.60 | -0.51% | 6,379,579 |
| Aug 13, 2025 | 11.85 | 11.93 | 11.59 | 11.66 | 11.66 | -1.60% | 10,366,780 |
| Aug 12, 2025 | 11.56 | 12.00 | 11.55 | 11.85 | 11.85 | 2.51% | 19,150,740 |
| Aug 11, 2025 | 11.97 | 11.95 | 11.55 | 11.56 | 11.56 | -3.43% | 12,537,670 |
| Aug 10, 2025 | 11.99 | 12.20 | 11.80 | 11.97 | 11.97 | -0.17% | 21,157,410 |
| Aug 7, 2025 | 11.38 | 11.99 | 11.33 | 11.99 | 11.99 | 5.36% | 27,529,830 |
| Aug 6, 2025 | 11.15 | 11.50 | 11.00 | 11.38 | 11.38 | 2.06% | 29,765,420 |
| Aug 5, 2025 | 10.81 | 11.19 | 10.75 | 11.15 | 11.15 | 3.15% | 18,617,860 |
| Aug 4, 2025 | 10.86 | 10.98 | 10.65 | 10.81 | 10.81 | -0.46% | 11,044,300 |
| Aug 3, 2025 | 10.75 | 11.14 | 10.80 | 10.86 | 10.86 | 1.02% | 19,708,250 |
| Jul 31, 2025 | 10.70 | 11.09 | 10.64 | 10.75 | 10.75 | 0.47% | 19,631,120 |
| Jul 30, 2025 | 10.18 | 10.79 | 10.17 | 10.70 | 10.70 | 5.11% | 26,440,700 |
| Jul 29, 2025 | 10.25 | 10.30 | 10.11 | 10.18 | 10.18 | -0.68% | 2,475,352 |
| Jul 28, 2025 | 10.41 | 10.50 | 10.19 | 10.25 | 10.25 | -1.54% | 4,220,319 |
| Jul 27, 2025 | 10.35 | 10.54 | 10.37 | 10.41 | 10.41 | 0.58% | 3,603,197 |
| Jul 23, 2025 | 10.29 | 10.37 | 10.13 | 10.35 | 10.35 | 0.58% | 5,077,149 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.28 | 10.29 | 10.29 | -1.06% | 6,080,861 |
| Jul 21, 2025 | 10.10 | 10.57 | 10.15 | 10.40 | 10.40 | 2.97% | 10,683,840 |
| Jul 20, 2025 | 10.14 | 10.26 | 10.03 | 10.10 | 10.10 | -0.39% | 3,681,503 |
| Jul 17, 2025 | 10.21 | 10.34 | 10.12 | 10.14 | 10.14 | -0.69% | 5,259,377 |
| Jul 16, 2025 | 10.38 | 10.43 | 10.20 | 10.21 | 10.21 | -1.64% | 4,451,527 |
| Jul 15, 2025 | 10.41 | 10.52 | 10.28 | 10.38 | 10.38 | -0.29% | 9,318,912 |
| Jul 14, 2025 | 10.36 | 10.47 | 10.29 | 10.41 | 10.41 | 0.48% | 3,661,542 |
| Jul 13, 2025 | 10.43 | 10.64 | 10.30 | 10.36 | 10.36 | -0.67% | 2,989,292 |
| Jul 10, 2025 | 10.34 | 10.70 | 10.28 | 10.43 | 10.43 | 0.87% | 6,600,921 |
| Jul 9, 2025 | 10.51 | 10.58 | 10.25 | 10.34 | 10.34 | -1.62% | 3,940,098 |
| Jul 7, 2025 | 10.70 | 10.82 | 10.45 | 10.51 | 10.51 | -1.78% | 15,880,520 |
| Jul 6, 2025 | 10.00 | 11.00 | 10.53 | 10.70 | 10.70 | 7.00% | 17,233,630 |
| Jul 2, 2025 | 10.05 | 10.18 | 9.90 | 10.00 | 10.00 | -0.50% | 8,727,795 |
| Jul 1, 2025 | 10.06 | 10.25 | 9.84 | 10.05 | 10.05 | -0.10% | 6,253,498 |
| Jun 30, 2025 | 10.46 | 10.51 | 10.00 | 10.06 | 10.06 | -3.82% | 11,531,130 |
| Jun 29, 2025 | 10.52 | 10.73 | 10.46 | 10.46 | 10.46 | -0.57% | 12,931,280 |
| Jun 25, 2025 | 10.35 | 10.64 | 10.22 | 10.52 | 10.52 | 1.64% | 14,952,900 |