Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 8.36
-0.19 (-2.22%)
At close: Apr 2, 2026
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.55 | 8.55 | 8.32 | 8.36 | 8.36 | -2.22% | 2,529,489 |
| Apr 1, 2026 | 8.24 | 8.60 | 8.30 | 8.55 | 8.55 | 3.76% | 1,797,592 |
| Mar 31, 2026 | 8.45 | 8.40 | 8.21 | 8.24 | 8.24 | -2.49% | 2,852,217 |
| Mar 30, 2026 | 8.80 | 8.83 | 8.30 | 8.45 | 8.45 | -3.98% | 3,083,511 |
| Mar 29, 2026 | 8.80 | 9.08 | 8.80 | 8.80 | 8.80 | - | 6,810,444 |
| Mar 26, 2026 | 8.36 | 8.81 | 8.36 | 8.80 | 8.80 | 5.26% | 8,029,806 |
| Mar 25, 2026 | 8.21 | 8.45 | 8.19 | 8.36 | 8.36 | 1.83% | 1,858,160 |
| Mar 24, 2026 | 8.25 | 8.30 | 8.18 | 8.21 | 8.21 | -0.48% | 1,240,554 |
| Mar 18, 2026 | 8.23 | 8.28 | 8.20 | 8.25 | 8.25 | 0.24% | 913,318 |
| Mar 17, 2026 | 8.20 | 8.27 | 8.15 | 8.23 | 8.23 | 0.37% | 437,404 |
| Mar 16, 2026 | 8.30 | 8.34 | 8.11 | 8.20 | 8.20 | -1.20% | 675,003 |
| Mar 15, 2026 | 8.33 | 8.37 | 8.25 | 8.30 | 8.30 | -0.36% | 639,898 |
| Mar 12, 2026 | 8.34 | 8.41 | 8.32 | 8.33 | 8.33 | -0.12% | 1,009,531 |
| Mar 11, 2026 | 8.30 | 8.38 | 8.31 | 8.34 | 8.34 | 0.48% | 912,307 |
| Mar 10, 2026 | 8.30 | 8.38 | 8.29 | 8.30 | 8.30 | - | 1,265,812 |
| Mar 9, 2026 | 8.35 | 8.47 | 8.28 | 8.30 | 8.30 | -0.60% | 1,773,661 |
| Mar 8, 2026 | 8.14 | 8.43 | 8.19 | 8.35 | 8.35 | 2.58% | 2,445,223 |
| Mar 5, 2026 | 8.00 | 8.29 | 8.03 | 8.14 | 8.14 | 1.75% | 2,455,419 |
| Mar 4, 2026 | 7.99 | 8.05 | 7.89 | 8.00 | 8.00 | 0.13% | 1,932,626 |
| Mar 3, 2026 | 8.01 | 8.05 | 7.89 | 7.99 | 7.99 | -0.25% | 2,426,275 |
| Mar 2, 2026 | 8.00 | 8.15 | 7.99 | 8.01 | 8.01 | 0.12% | 3,795,142 |
| Mar 1, 2026 | 8.60 | 8.20 | 7.75 | 8.00 | 8.00 | -6.98% | 7,003,599 |
| Feb 26, 2026 | 8.68 | 8.79 | 8.50 | 8.60 | 8.60 | -0.92% | 3,367,494 |
| Feb 25, 2026 | 8.99 | 9.00 | 8.60 | 8.68 | 8.68 | -3.45% | 2,345,260 |
| Feb 24, 2026 | 9.09 | 9.13 | 8.97 | 8.99 | 8.99 | -1.10% | 2,230,851 |
| Feb 23, 2026 | 9.04 | 9.17 | 9.06 | 9.09 | 9.09 | 0.55% | 1,985,971 |
| Feb 22, 2026 | 9.23 | 9.28 | 9.01 | 9.04 | 9.04 | -2.06% | 1,336,002 |
| Feb 19, 2026 | 9.42 | 9.48 | 9.20 | 9.23 | 9.23 | -2.02% | 1,472,182 |
| Feb 18, 2026 | 9.38 | 9.52 | 9.39 | 9.42 | 9.42 | 0.43% | 1,646,106 |
| Feb 17, 2026 | 9.41 | 9.49 | 9.37 | 9.38 | 9.38 | -0.32% | 1,695,502 |
| Feb 16, 2026 | 9.50 | 9.60 | 9.39 | 9.41 | 9.41 | -0.95% | 2,625,767 |
| Feb 15, 2026 | 9.45 | 9.60 | 9.46 | 9.50 | 9.50 | 0.53% | 2,100,068 |
| Feb 12, 2026 | 9.50 | 9.55 | 9.42 | 9.45 | 9.45 | -0.53% | 1,096,631 |
| Feb 11, 2026 | 9.57 | 9.64 | 9.44 | 9.50 | 9.50 | -0.73% | 2,465,498 |
| Feb 10, 2026 | 9.72 | 9.84 | 9.55 | 9.57 | 9.57 | -1.54% | 5,221,528 |
| Feb 9, 2026 | 9.44 | 9.76 | 9.44 | 9.72 | 9.72 | 2.97% | 10,465,900 |
| Feb 8, 2026 | 9.40 | 9.60 | 9.42 | 9.44 | 9.44 | 0.43% | 2,957,737 |
| Feb 5, 2026 | 9.51 | 9.55 | 9.31 | 9.40 | 9.40 | -1.16% | 2,376,092 |
| Feb 4, 2026 | 9.47 | 9.64 | 9.46 | 9.51 | 9.51 | 0.42% | 3,352,995 |
| Feb 3, 2026 | 9.40 | 9.49 | 9.32 | 9.47 | 9.47 | 0.74% | 2,388,003 |
| Feb 2, 2026 | 8.90 | 9.40 | 8.95 | 9.40 | 9.40 | 5.62% | 8,985,633 |
| Feb 1, 2026 | 8.95 | 9.10 | 8.80 | 8.90 | 8.90 | -0.56% | 4,228,122 |
| Jan 28, 2026 | 9.48 | 9.53 | 8.90 | 8.95 | 8.95 | -5.59% | 10,031,480 |
| Jan 27, 2026 | 9.52 | 9.62 | 9.36 | 9.48 | 9.48 | -0.42% | 2,130,870 |
| Jan 26, 2026 | 9.36 | 9.90 | 9.32 | 9.52 | 9.52 | 1.71% | 6,506,867 |
| Jan 25, 2026 | 9.48 | 9.55 | 9.36 | 9.36 | 9.36 | -1.27% | 2,570,979 |
| Jan 22, 2026 | 9.65 | 9.73 | 9.48 | 9.48 | 9.48 | -1.76% | 3,358,658 |
| Jan 21, 2026 | 9.58 | 9.74 | 9.55 | 9.65 | 9.65 | 0.73% | 4,546,518 |
| Jan 20, 2026 | 9.44 | 9.69 | 9.41 | 9.58 | 9.58 | 1.48% | 3,235,761 |
| Jan 19, 2026 | 9.42 | 9.55 | 9.40 | 9.44 | 9.44 | 0.21% | 2,567,600 |