Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 9.50
-0.09 (-0.94%)
At close: Jul 14, 2026
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.59 | 9.58 | 9.43 | 9.50 | 9.50 | -0.94% | 1,789,509 |
| Jul 13, 2026 | 9.59 | 9.61 | 9.54 | 9.59 | 9.59 | - | 1,707,609 |
| Jul 12, 2026 | 9.55 | 9.63 | 9.54 | 9.59 | 9.59 | 0.42% | 2,086,075 |
| Jul 9, 2026 | 9.51 | 9.60 | 9.52 | 9.55 | 9.55 | 0.42% | 1,272,118 |
| Jul 8, 2026 | 9.77 | 9.77 | 9.50 | 9.51 | 9.51 | -2.66% | 3,394,633 |
| Jul 7, 2026 | 9.65 | 9.88 | 9.70 | 9.77 | 9.77 | 1.24% | 4,007,015 |
| Jul 6, 2026 | 9.56 | 9.80 | 9.62 | 9.65 | 9.65 | 0.94% | 6,002,817 |
| Jul 5, 2026 | 9.43 | 9.64 | 9.50 | 9.56 | 9.56 | 1.38% | 3,520,142 |
| Jul 1, 2026 | 9.43 | 9.61 | 9.43 | 9.43 | 9.43 | - | 4,094,503 |
| Jun 30, 2026 | 9.36 | 9.58 | 9.35 | 9.43 | 9.43 | 0.75% | 2,156,461 |
| Jun 29, 2026 | 9.45 | 9.61 | 9.35 | 9.36 | 9.36 | -0.95% | 1,634,619 |
| Jun 28, 2026 | 9.47 | 9.75 | 9.41 | 9.45 | 9.45 | -0.21% | 5,127,124 |
| Jun 25, 2026 | 9.40 | 9.70 | 9.40 | 9.47 | 9.47 | 0.74% | 5,442,678 |
| Jun 24, 2026 | 9.29 | 9.46 | 9.21 | 9.40 | 9.40 | 1.18% | 3,400,955 |
| Jun 23, 2026 | 9.40 | 9.49 | 9.24 | 9.29 | 9.29 | -1.17% | 1,273,837 |
| Jun 22, 2026 | 9.53 | 9.57 | 9.36 | 9.40 | 9.40 | -1.36% | 2,072,572 |
| Jun 21, 2026 | 9.60 | 9.68 | 9.50 | 9.53 | 9.53 | -0.73% | 2,343,593 |
| Jun 17, 2026 | 9.71 | 9.83 | 9.57 | 9.60 | 9.60 | -1.13% | 2,150,843 |
| Jun 16, 2026 | 9.41 | 9.90 | 9.41 | 9.71 | 9.71 | 3.19% | 6,370,487 |
| Jun 15, 2026 | 9.45 | 9.68 | 9.41 | 9.41 | 9.41 | -0.42% | 2,614,355 |
| Jun 14, 2026 | 9.17 | 9.49 | 9.32 | 9.45 | 9.45 | 3.05% | 2,562,777 |
| Jun 11, 2026 | 9.55 | 9.53 | 9.02 | 9.17 | 9.17 | -3.98% | 5,434,955 |
| Jun 10, 2026 | 9.94 | 10.06 | 9.50 | 9.55 | 9.55 | -3.92% | 3,278,389 |
| Jun 9, 2026 | 9.82 | 10.02 | 9.86 | 9.94 | 9.94 | 1.22% | 2,186,041 |
| Jun 8, 2026 | 9.90 | 9.93 | 9.75 | 9.82 | 9.82 | -0.81% | 2,159,034 |
| Jun 7, 2026 | 10.03 | 10.10 | 9.85 | 9.90 | 9.90 | -1.30% | 2,396,596 |
| Jun 4, 2026 | 10.10 | 10.26 | 10.01 | 10.03 | 10.03 | -0.69% | 7,633,417 |
| Jun 3, 2026 | 9.74 | 10.19 | 9.71 | 10.10 | 10.10 | 3.70% | 7,443,093 |
| Jun 2, 2026 | 9.78 | 9.84 | 9.72 | 9.74 | 9.74 | -0.41% | 1,937,096 |
| Jun 1, 2026 | 9.45 | 9.80 | 9.50 | 9.78 | 9.78 | 3.49% | 2,823,519 |
| May 25, 2026 | 9.48 | 9.58 | 9.41 | 9.45 | 9.45 | -0.32% | 1,520,107 |
| May 24, 2026 | 9.46 | 9.61 | 9.48 | 9.48 | 9.48 | 0.21% | 1,306,940 |
| May 21, 2026 | 9.42 | 9.52 | 9.42 | 9.46 | 9.46 | 0.42% | 1,272,151 |
| May 20, 2026 | 9.65 | 9.75 | 9.42 | 9.42 | 9.42 | -2.38% | 2,683,694 |
| May 19, 2026 | 9.70 | 9.95 | 9.61 | 9.65 | 9.65 | -0.52% | 3,760,067 |
| May 18, 2026 | 9.97 | 10.05 | 9.70 | 9.70 | 9.70 | -2.71% | 3,770,241 |
| May 17, 2026 | 10.04 | 10.25 | 9.97 | 9.97 | 9.97 | -0.70% | 6,232,149 |
| 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 |