Misr National Steel - Ataqa (EGX:ATQA)
Egypt · Delayed Price · Currency is EGP 9.87
+0.07 (0.71%)
At close: Aug 4, 2026
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.80 | 9.89 | 9.80 | 9.87 | 9.87 | 0.71% | 2,332,172 |
| Aug 3, 2026 | 9.89 | 9.96 | 9.77 | 9.80 | 9.80 | -0.91% | 2,908,950 |
| Aug 2, 2026 | 9.78 | 9.92 | 9.82 | 9.89 | 9.89 | 1.12% | 2,229,590 |
| Jul 30, 2026 | 10.05 | 10.07 | 9.66 | 9.78 | 9.78 | -2.69% | 4,909,177 |
| Jul 29, 2026 | 10.12 | 10.37 | 10.05 | 10.05 | 10.05 | -0.69% | 11,537,846 |
| Jul 28, 2026 | 9.89 | 10.16 | 9.83 | 10.12 | 10.12 | 2.33% | 7,647,753 |
| Jul 27, 2026 | 9.93 | 10.03 | 9.82 | 9.89 | 9.89 | -0.40% | 3,163,583 |
| Jul 26, 2026 | 9.81 | 10.14 | 9.92 | 9.93 | 9.93 | 1.22% | 7,127,472 |
| Jul 22, 2026 | 9.65 | 9.97 | 9.62 | 9.81 | 9.81 | 1.66% | 8,893,906 |
| Jul 21, 2026 | 9.61 | 9.72 | 9.60 | 9.65 | 9.65 | 0.42% | 1,885,880 |
| Jul 20, 2026 | 9.65 | 9.76 | 9.61 | 9.61 | 9.61 | -0.41% | 2,641,298 |
| Jul 19, 2026 | 9.59 | 9.78 | 9.56 | 9.65 | 9.65 | 0.63% | 3,423,679 |
| Jul 16, 2026 | 9.52 | 9.69 | 9.49 | 9.59 | 9.59 | 0.74% | 2,296,620 |
| Jul 15, 2026 | 9.50 | 9.56 | 9.50 | 9.52 | 9.52 | 0.21% | 1,381,164 |
| 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 |