Egyptian Iron and Steel Company (EGX:IRON)
Egypt · Delayed Price · Currency is EGP 26.65
+1.26 (4.96%)
At close: Oct 2, 2025
EGX:IRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.39 | 26.65 | 26.65 | 26.65 | 26.65 | 4.96% | 70,881 |
| Oct 1, 2025 | 24.19 | 25.39 | 25.39 | 25.39 | 25.39 | 4.96% | 65,914 |
| Sep 30, 2025 | 23.04 | 24.19 | 22.05 | 24.19 | 24.19 | 4.99% | 377,323 |
| Sep 29, 2025 | 24.25 | 24.20 | 23.04 | 23.04 | 23.04 | -4.99% | 493,879 |
| Sep 28, 2025 | 25.52 | 25.85 | 24.25 | 24.25 | 24.25 | -4.98% | 469,005 |
| Sep 25, 2025 | 26.00 | 26.50 | 24.80 | 25.52 | 25.52 | -1.85% | 320,768 |
| Sep 24, 2025 | 26.94 | 27.15 | 25.60 | 26.00 | 26.00 | -3.49% | 467,337 |
| Sep 23, 2025 | 27.95 | 27.23 | 26.60 | 26.94 | 26.94 | -3.61% | 231,838 |
| Sep 22, 2025 | 27.64 | 28.25 | 27.30 | 27.95 | 27.95 | 1.12% | 210,165 |
| Sep 21, 2025 | 27.08 | 27.75 | 27.00 | 27.64 | 27.64 | 2.07% | 328,023 |
| Sep 18, 2025 | 27.32 | 27.60 | 26.50 | 27.08 | 27.08 | -0.88% | 240,024 |
| Sep 17, 2025 | 27.61 | 28.00 | 26.42 | 27.32 | 27.32 | -1.05% | 313,863 |
| Sep 16, 2025 | 28.92 | 28.98 | 27.48 | 27.61 | 27.61 | -4.53% | 411,126 |
| Sep 15, 2025 | 29.15 | 29.35 | 28.85 | 28.92 | 28.92 | -0.79% | 432,627 |
| Sep 14, 2025 | 28.50 | 29.40 | 28.50 | 29.15 | 29.15 | 2.28% | 233,921 |
| Sep 11, 2025 | 28.46 | 29.00 | 28.00 | 28.50 | 28.50 | 0.14% | 219,761 |
| Sep 10, 2025 | 28.27 | 28.69 | 27.05 | 28.46 | 28.46 | 0.67% | 177,782 |
| Sep 9, 2025 | 29.39 | 29.87 | 28.05 | 28.27 | 28.27 | -3.81% | 312,210 |
| Sep 8, 2025 | 29.05 | 30.00 | 28.65 | 29.39 | 29.39 | 1.17% | 219,284 |
| Sep 7, 2025 | 29.52 | 30.00 | 28.97 | 29.05 | 29.05 | -1.59% | 392,184 |
| Sep 3, 2025 | 30.05 | 30.34 | 28.87 | 29.52 | 29.52 | -1.76% | 250,279 |
| Sep 2, 2025 | 30.12 | 30.60 | 29.00 | 30.05 | 30.05 | -0.23% | 232,405 |
| Sep 1, 2025 | 30.91 | 30.91 | 30.00 | 30.12 | 30.12 | -2.56% | 188,249 |
| Aug 31, 2025 | 29.45 | 30.92 | 29.11 | 30.91 | 30.91 | 4.96% | 422,923 |
| Aug 28, 2025 | 29.00 | 30.39 | 29.06 | 29.45 | 29.45 | 1.55% | 300,764 |
| Aug 27, 2025 | 27.62 | 29.00 | 26.24 | 29.00 | 29.00 | 5.00% | 659,077 |
| Aug 26, 2025 | 29.07 | 29.50 | 27.62 | 27.62 | 27.62 | -4.99% | 674,464 |
| Aug 25, 2025 | 30.52 | 31.50 | 29.00 | 29.07 | 29.07 | -4.75% | 748,708 |
| Aug 21, 2025 | 31.11 | 31.49 | 30.03 | 30.52 | 30.52 | -1.90% | 329,214 |
| Aug 20, 2025 | 31.25 | 32.01 | 30.91 | 31.11 | 31.11 | -0.45% | 275,768 |
| Aug 19, 2025 | 32.46 | 32.85 | 30.84 | 31.25 | 31.25 | -3.73% | 330,498 |
| Aug 18, 2025 | 31.61 | 33.00 | 30.52 | 32.46 | 32.46 | 2.69% | 313,450 |
| Aug 17, 2025 | 33.27 | 33.89 | 31.61 | 31.61 | 31.61 | -4.99% | 600,980 |
| Aug 14, 2025 | 32.99 | 34.49 | 33.01 | 33.27 | 33.27 | 0.85% | 191,577 |
| Aug 13, 2025 | 33.54 | 33.50 | 32.50 | 32.99 | 32.99 | -1.64% | 254,639 |
| Aug 12, 2025 | 33.60 | 35.28 | 33.40 | 33.54 | 33.54 | -0.18% | 358,387 |
| Aug 11, 2025 | 32.00 | 33.60 | 33.00 | 33.60 | 33.60 | 5.00% | 164,567 |
| Aug 10, 2025 | 31.52 | 32.44 | 31.31 | 32.00 | 32.00 | 1.52% | 290,560 |
| Aug 7, 2025 | 31.24 | 31.96 | 30.50 | 31.52 | 31.52 | 0.90% | 200,221 |
| Aug 6, 2025 | 32.32 | 33.30 | 30.71 | 31.24 | 31.24 | -3.34% | 530,177 |
| Aug 5, 2025 | 33.75 | 33.80 | 32.07 | 32.32 | 32.32 | -4.24% | 280,083 |
| Aug 4, 2025 | 34.65 | 34.66 | 33.73 | 33.75 | 33.75 | -2.60% | 108,468 |
| Aug 3, 2025 | 35.09 | 35.09 | 34.61 | 34.65 | 34.65 | -1.25% | 139,999 |
| Jul 31, 2025 | 33.50 | 35.17 | 33.50 | 35.09 | 35.09 | 4.75% | 399,595 |
| Jul 30, 2025 | 34.39 | 35.80 | 33.00 | 33.50 | 33.50 | -2.59% | 200,641 |
| Jul 29, 2025 | 32.76 | 34.39 | 32.76 | 34.39 | 34.39 | 4.98% | 448,510 |
| Jul 28, 2025 | 32.75 | 33.28 | 32.60 | 32.76 | 32.76 | 0.03% | 241,940 |
| Jul 27, 2025 | 32.70 | 33.02 | 32.70 | 32.75 | 32.75 | 0.15% | 161,422 |
| Jul 23, 2025 | 32.74 | 33.50 | 32.56 | 32.70 | 32.70 | -0.12% | 147,018 |
| Jul 22, 2025 | 33.00 | 32.95 | 32.51 | 32.74 | 32.74 | -0.79% | 120,505 |