Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 6.85
-0.03 (-0.44%)
At close: Oct 23, 2025
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.88 | 6.92 | 6.76 | 6.85 | 6.85 | -0.44% | 3,797,095 |
| Oct 22, 2025 | 6.88 | 7.00 | 6.78 | 6.88 | 6.88 | - | 8,586,567 |
| Oct 21, 2025 | 6.75 | 7.00 | 6.64 | 6.88 | 6.88 | 1.93% | 20,066,240 |
| Oct 20, 2025 | 6.85 | 6.90 | 6.69 | 6.75 | 6.75 | -1.46% | 8,978,586 |
| Oct 19, 2025 | 6.44 | 6.88 | 6.39 | 6.85 | 6.85 | 6.37% | 28,703,190 |
| Oct 16, 2025 | 6.34 | 6.54 | 6.32 | 6.44 | 6.44 | 1.58% | 14,116,080 |
| Oct 15, 2025 | 6.12 | 6.34 | 6.07 | 6.34 | 6.34 | 3.59% | 14,525,360 |
| Oct 14, 2025 | 6.33 | 6.18 | 5.96 | 6.12 | 6.12 | -3.32% | 13,390,170 |
| Oct 13, 2025 | 6.28 | 6.41 | 6.26 | 6.33 | 5.91 | 0.80% | 11,711,970 |
| Oct 12, 2025 | 6.10 | 6.39 | 6.09 | 6.28 | 5.86 | 2.95% | 10,911,320 |
| Oct 8, 2025 | 6.25 | 6.27 | 6.10 | 6.10 | 5.70 | -2.40% | 5,949,378 |
| Oct 7, 2025 | 6.27 | 6.34 | 6.25 | 6.25 | 5.84 | -0.32% | 4,490,262 |
| Oct 6, 2025 | 6.36 | 6.39 | 6.24 | 6.27 | 5.85 | -1.42% | 5,576,008 |
| Oct 5, 2025 | 6.35 | 6.44 | 6.33 | 6.36 | 5.94 | 0.16% | 5,391,375 |
| Oct 2, 2025 | 6.27 | 6.43 | 6.26 | 6.35 | 5.93 | 1.28% | 11,106,430 |
| Oct 1, 2025 | 6.34 | 6.44 | 6.24 | 6.27 | 5.85 | -1.10% | 5,627,743 |
| Sep 30, 2025 | 6.32 | 6.45 | 6.30 | 6.34 | 5.92 | 0.32% | 15,860,800 |
| Sep 29, 2025 | 6.50 | 6.55 | 6.32 | 6.32 | 5.90 | -2.77% | 10,434,130 |
| Sep 28, 2025 | 6.60 | 6.70 | 6.44 | 6.50 | 6.07 | -1.52% | 11,311,310 |
| Sep 25, 2025 | 6.31 | 6.62 | 6.35 | 6.60 | 6.16 | 4.60% | 20,578,630 |
| Sep 24, 2025 | 6.23 | 6.32 | 6.18 | 6.31 | 5.89 | 1.28% | 3,838,570 |
| Sep 23, 2025 | 6.35 | 6.45 | 6.21 | 6.23 | 5.82 | -1.89% | 7,079,782 |
| Sep 22, 2025 | 6.48 | 6.53 | 6.30 | 6.35 | 5.93 | -2.01% | 9,129,307 |
| Sep 21, 2025 | 6.09 | 6.49 | 6.13 | 6.48 | 6.05 | 6.40% | 16,929,740 |
| Sep 18, 2025 | 6.24 | 6.33 | 6.07 | 6.09 | 5.69 | -2.40% | 7,054,038 |
| Sep 17, 2025 | 6.18 | 6.27 | 6.08 | 6.24 | 5.83 | 0.97% | 6,892,753 |
| Sep 16, 2025 | 6.33 | 6.39 | 6.08 | 6.18 | 5.77 | -2.37% | 12,562,960 |
| Sep 15, 2025 | 6.52 | 6.58 | 6.26 | 6.33 | 5.91 | -2.91% | 10,112,380 |
| Sep 14, 2025 | 6.27 | 6.62 | 6.33 | 6.52 | 6.09 | 3.99% | 24,510,510 |
| Sep 11, 2025 | 5.93 | 6.27 | 5.94 | 6.27 | 5.85 | 5.73% | 30,427,740 |
| Sep 10, 2025 | 5.74 | 6.02 | 5.67 | 5.93 | 5.54 | 3.31% | 23,494,780 |
| Sep 9, 2025 | 5.45 | 5.79 | 5.46 | 5.74 | 5.36 | 5.32% | 13,541,140 |
| Sep 8, 2025 | 5.43 | 5.50 | 5.42 | 5.45 | 5.09 | 0.37% | 4,837,585 |
| Sep 7, 2025 | 5.32 | 5.46 | 5.19 | 5.43 | 5.07 | 2.07% | 7,201,434 |
| Sep 3, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 4.97 | -0.75% | 1,755,888 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.34 | 5.36 | 5.00 | 0.37% | 3,567,950 |
| Sep 1, 2025 | 5.35 | 5.43 | 5.29 | 5.34 | 4.99 | -0.19% | 6,360,867 |
| Aug 31, 2025 | 5.49 | 5.53 | 5.30 | 5.35 | 5.00 | -2.55% | 4,001,415 |
| Aug 28, 2025 | 5.50 | 5.61 | 5.45 | 5.49 | 5.13 | -0.18% | 4,391,319 |
| Aug 27, 2025 | 5.46 | 5.53 | 5.35 | 5.50 | 5.14 | 0.73% | 5,825,532 |
| Aug 26, 2025 | 5.62 | 5.67 | 5.46 | 5.46 | 5.10 | -2.85% | 4,575,590 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.61 | 5.62 | 5.25 | -2.26% | 6,716,110 |
| Aug 24, 2025 | 5.65 | 5.90 | 5.72 | 5.75 | 5.37 | 1.77% | 9,756,140 |
| Aug 21, 2025 | 5.60 | 5.69 | 5.49 | 5.65 | 5.28 | 0.89% | 4,678,279 |
| Aug 20, 2025 | 5.73 | 5.80 | 5.58 | 5.60 | 5.23 | -2.27% | 5,435,813 |
| Aug 19, 2025 | 5.72 | 5.82 | 5.69 | 5.73 | 5.35 | 0.17% | 6,355,963 |
| Aug 18, 2025 | 5.81 | 5.88 | 5.72 | 5.72 | 5.34 | -1.55% | 7,224,730 |
| Aug 17, 2025 | 5.60 | 5.82 | 5.55 | 5.81 | 5.43 | 3.75% | 13,724,990 |
| Aug 14, 2025 | 5.63 | 5.74 | 5.55 | 5.60 | 5.23 | -0.53% | 12,365,290 |
| Aug 13, 2025 | 5.36 | 5.66 | 5.38 | 5.63 | 5.26 | 5.04% | 22,422,230 |