Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 9.58
-0.07 (-0.73%)
At close: Dec 23, 2025
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.65 | 9.71 | 9.53 | 9.58 | 9.58 | -0.73% | 2,033,685 |
| Dec 22, 2025 | 9.54 | 9.78 | 9.54 | 9.65 | 9.65 | 1.15% | 5,545,719 |
| Dec 21, 2025 | 9.51 | 9.64 | 9.44 | 9.54 | 9.54 | 0.32% | 5,206,978 |
| Dec 18, 2025 | 9.72 | 9.75 | 9.49 | 9.51 | 9.51 | -2.16% | 5,836,460 |
| Dec 17, 2025 | 9.90 | 9.92 | 9.66 | 9.72 | 9.72 | -1.82% | 4,817,712 |
| Dec 16, 2025 | 9.50 | 10.00 | 9.54 | 9.90 | 9.90 | 4.21% | 17,026,040 |
| Dec 15, 2025 | 9.22 | 9.50 | 9.19 | 9.50 | 9.50 | 3.04% | 5,433,444 |
| Dec 14, 2025 | 9.32 | 9.40 | 9.18 | 9.22 | 9.22 | -1.07% | 3,865,987 |
| Dec 11, 2025 | 9.40 | 9.47 | 9.25 | 9.32 | 9.32 | -0.85% | 2,989,358 |
| Dec 10, 2025 | 9.44 | 9.55 | 9.39 | 9.40 | 9.40 | -0.42% | 1,917,941 |
| Dec 9, 2025 | 9.52 | 9.58 | 9.42 | 9.44 | 9.44 | -0.84% | 1,793,399 |
| Dec 8, 2025 | 9.55 | 9.67 | 9.50 | 9.52 | 9.52 | -0.31% | 1,760,403 |
| Dec 7, 2025 | 9.32 | 9.64 | 9.36 | 9.55 | 9.55 | 2.47% | 3,916,175 |
| Dec 4, 2025 | 9.25 | 9.34 | 9.24 | 9.32 | 9.32 | 0.76% | 1,823,604 |
| Dec 3, 2025 | 9.23 | 9.35 | 9.20 | 9.25 | 9.25 | 0.22% | 1,203,593 |
| Dec 2, 2025 | 9.34 | 9.44 | 9.23 | 9.23 | 9.23 | -1.18% | 1,372,098 |
| Dec 1, 2025 | 9.22 | 9.58 | 9.25 | 9.34 | 9.34 | 1.30% | 3,489,160 |
| Nov 30, 2025 | 9.21 | 9.36 | 9.20 | 9.22 | 9.22 | 0.11% | 1,471,302 |
| Nov 27, 2025 | 9.24 | 9.38 | 9.19 | 9.21 | 9.21 | -0.32% | 2,268,249 |
| Nov 26, 2025 | 9.40 | 9.59 | 9.24 | 9.24 | 9.24 | -1.70% | 3,362,970 |
| Nov 25, 2025 | 9.64 | 9.76 | 9.40 | 9.40 | 9.40 | -2.49% | 2,508,206 |
| Nov 24, 2025 | 9.74 | 9.89 | 9.60 | 9.64 | 9.64 | -1.03% | 2,596,865 |
| Nov 23, 2025 | 9.95 | 10.00 | 9.72 | 9.74 | 9.74 | -2.11% | 2,324,012 |
| Nov 20, 2025 | 9.96 | 10.07 | 9.90 | 9.95 | 9.95 | -0.10% | 2,469,060 |
| Nov 19, 2025 | 10.15 | 10.20 | 9.90 | 9.96 | 9.96 | -1.87% | 4,691,573 |
| Nov 18, 2025 | 10.26 | 10.30 | 10.15 | 10.15 | 10.15 | -1.07% | 2,126,890 |
| Nov 17, 2025 | 10.31 | 10.44 | 10.22 | 10.26 | 10.26 | -0.48% | 3,071,998 |
| Nov 16, 2025 | 10.23 | 10.46 | 10.18 | 10.31 | 10.31 | 0.78% | 4,324,299 |
| Nov 13, 2025 | 10.28 | 10.34 | 10.20 | 10.23 | 10.23 | -0.49% | 3,309,777 |
| Nov 12, 2025 | 10.29 | 10.37 | 10.23 | 10.28 | 10.28 | -0.10% | 2,573,510 |
| Nov 11, 2025 | 10.39 | 10.44 | 10.25 | 10.29 | 10.29 | -0.96% | 3,069,761 |
| Nov 10, 2025 | 10.41 | 10.56 | 10.33 | 10.39 | 10.39 | -0.19% | 5,219,412 |
| Nov 9, 2025 | 10.17 | 10.42 | 10.17 | 10.41 | 10.41 | 2.36% | 6,195,944 |
| Nov 6, 2025 | 10.20 | 10.31 | 10.10 | 10.17 | 10.17 | -0.29% | 4,507,320 |
| Nov 5, 2025 | 10.42 | 10.49 | 10.20 | 10.20 | 10.20 | -2.11% | 5,031,695 |
| Nov 4, 2025 | 10.56 | 10.64 | 10.42 | 10.42 | 10.42 | -1.33% | 5,743,806 |
| Nov 3, 2025 | 10.65 | 10.67 | 10.50 | 10.56 | 10.56 | -0.85% | 2,566,588 |
| Nov 2, 2025 | 10.64 | 10.74 | 10.57 | 10.65 | 10.65 | 0.09% | 2,134,740 |
| Oct 30, 2025 | 10.44 | 10.77 | 10.43 | 10.64 | 10.64 | 1.92% | 3,929,575 |
| Oct 29, 2025 | 10.53 | 10.58 | 10.41 | 10.44 | 10.44 | -0.85% | 2,446,660 |
| Oct 28, 2025 | 10.63 | 10.70 | 10.49 | 10.53 | 10.53 | -0.94% | 3,823,848 |
| Oct 27, 2025 | 10.62 | 10.74 | 10.60 | 10.63 | 10.63 | 0.09% | 5,750,500 |
| Oct 26, 2025 | 10.60 | 10.79 | 10.57 | 10.62 | 10.62 | 0.19% | 3,900,390 |
| Oct 23, 2025 | 10.63 | 10.70 | 10.56 | 10.60 | 10.60 | -0.28% | 3,919,270 |
| Oct 22, 2025 | 10.74 | 10.88 | 10.63 | 10.63 | 10.63 | -1.02% | 4,240,901 |
| Oct 21, 2025 | 10.77 | 10.85 | 10.74 | 10.74 | 10.74 | -0.28% | 3,614,865 |
| Oct 20, 2025 | 10.98 | 11.05 | 10.77 | 10.77 | 10.77 | -1.91% | 8,451,190 |
| Oct 19, 2025 | 10.99 | 11.09 | 10.90 | 10.98 | 10.98 | -0.09% | 5,689,325 |
| Oct 16, 2025 | 11.02 | 11.16 | 10.92 | 10.99 | 10.99 | -0.27% | 6,275,301 |
| Oct 15, 2025 | 10.80 | 11.10 | 10.67 | 11.02 | 11.02 | 2.04% | 11,140,390 |