Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 10.04
-0.21 (-2.05%)
At close: May 14, 2026
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 10.25 | 10.25 | 10.02 | 10.04 | 10.04 | -2.05% | 3,555,297 |
| May 13, 2026 | 10.12 | 10.40 | 10.15 | 10.25 | 10.25 | 1.28% | 7,789,722 |
| May 12, 2026 | 9.93 | 10.13 | 9.91 | 10.12 | 10.12 | 1.91% | 4,789,623 |
| May 11, 2026 | 9.81 | 9.99 | 9.83 | 9.93 | 9.93 | 1.22% | 3,852,332 |
| May 10, 2026 | 10.01 | 10.09 | 9.73 | 9.81 | 9.81 | -2.00% | 8,248,721 |
| May 6, 2026 | 10.18 | 10.26 | 9.98 | 10.01 | 10.01 | -1.67% | 6,123,280 |
| May 5, 2026 | 10.21 | 10.36 | 10.12 | 10.18 | 10.18 | -0.29% | 4,040,389 |
| May 4, 2026 | 10.42 | 10.72 | 10.21 | 10.21 | 10.21 | -2.02% | 16,609,420 |
| May 3, 2026 | 10.24 | 10.43 | 10.26 | 10.42 | 10.42 | 1.76% | 2,860,728 |
| Apr 30, 2026 | 10.27 | 10.54 | 10.20 | 10.24 | 10.24 | -0.29% | 4,541,444 |
| Apr 29, 2026 | 10.12 | 10.41 | 10.02 | 10.27 | 10.27 | 1.48% | 6,387,796 |
| Apr 28, 2026 | 10.27 | 10.34 | 10.07 | 10.12 | 10.12 | -1.46% | 5,783,030 |
| Apr 27, 2026 | 10.30 | 10.60 | 10.26 | 10.27 | 10.27 | -0.29% | 11,310,360 |
| Apr 26, 2026 | 10.28 | 11.00 | 10.28 | 10.30 | 10.30 | 0.19% | 36,591,310 |
| Apr 23, 2026 | 10.03 | 10.45 | 10.04 | 10.28 | 10.28 | 2.49% | 9,868,015 |
| Apr 22, 2026 | 10.30 | 10.39 | 10.01 | 10.03 | 10.03 | -2.62% | 5,175,395 |
| Apr 21, 2026 | 9.50 | 10.35 | 9.51 | 10.30 | 10.30 | 8.42% | 28,037,000 |
| Apr 20, 2026 | 9.65 | 9.67 | 9.40 | 9.50 | 9.50 | -1.55% | 3,816,364 |
| Apr 19, 2026 | 9.71 | 9.78 | 9.53 | 9.65 | 9.65 | -0.62% | 5,489,510 |
| Apr 16, 2026 | 9.54 | 9.87 | 9.57 | 9.71 | 9.71 | 1.78% | 10,917,100 |
| Apr 15, 2026 | 9.40 | 9.56 | 9.42 | 9.54 | 9.54 | 1.49% | 6,319,998 |
| Apr 14, 2026 | 9.06 | 9.56 | 9.15 | 9.40 | 9.40 | 3.75% | 10,910,380 |
| Apr 9, 2026 | 8.95 | 9.59 | 8.76 | 9.06 | 9.06 | 1.23% | 11,382,270 |
| Apr 8, 2026 | 8.46 | 9.25 | 8.52 | 8.95 | 8.95 | 5.79% | 16,992,740 |
| Apr 7, 2026 | 8.41 | 8.53 | 8.40 | 8.46 | 8.46 | 0.59% | 2,516,327 |
| Apr 6, 2026 | 8.46 | 8.48 | 8.39 | 8.41 | 8.41 | -0.59% | 1,398,857 |
| Apr 5, 2026 | 8.36 | 8.54 | 8.37 | 8.46 | 8.46 | 1.20% | 2,352,595 |
| 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 |