Misr National Steel - Ataqa (EGX:ATQA)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.08
-0.02 (-0.18%)
At close: Oct 1, 2025

EGX:ATQA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202511.5612.0011.5511.8511.852.51%19,150,740
Aug 11, 202511.9711.9511.5511.5611.56-3.43%12,537,670
Aug 10, 202511.9912.2011.8011.9711.97-0.17%21,157,410
Aug 7, 202511.3811.9911.3311.9911.995.36%27,529,830
Aug 6, 202511.1511.5011.0011.3811.382.06%29,765,420
Aug 5, 202510.8111.1910.7511.1511.153.15%18,617,860
Aug 4, 202510.8610.9810.6510.8110.81-0.46%11,044,300
Aug 3, 202510.7511.1410.8010.8610.861.02%19,708,250
Jul 31, 202510.7011.0910.6410.7510.750.47%19,631,120
Jul 30, 202510.1810.7910.1710.7010.705.11%26,440,700
Jul 29, 202510.2510.3010.1110.1810.18-0.68%2,475,352
Jul 28, 202510.4110.5010.1910.2510.25-1.54%4,220,319
Jul 27, 202510.3510.5410.3710.4110.410.58%3,603,197
Jul 23, 202510.2910.3710.1310.3510.350.58%5,077,149