Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 5.26
+0.04 (0.77%)
At close: Aug 5, 2025
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.22 | 5.32 | 5.18 | 5.26 | 5.26 | 0.77% | 6,380,873 |
| Aug 4, 2025 | 5.26 | 5.32 | 5.18 | 5.22 | 5.22 | -0.76% | 5,437,315 |
| Aug 3, 2025 | 5.22 | 5.36 | 5.22 | 5.26 | 5.26 | 0.77% | 4,774,263 |
| Jul 31, 2025 | 5.20 | 5.35 | 5.16 | 5.22 | 5.22 | 0.38% | 8,670,333 |
| Jul 30, 2025 | 5.00 | 5.28 | 4.99 | 5.20 | 5.20 | 4.00% | 9,084,855 |
| Jul 29, 2025 | 5.03 | 5.06 | 4.95 | 5.00 | 5.00 | -0.60% | 2,498,522 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.02 | 5.03 | 5.03 | -1.18% | 1,725,821 |
| Jul 27, 2025 | 5.08 | 5.18 | 5.08 | 5.09 | 5.09 | 0.20% | 3,209,840 |
| Jul 23, 2025 | 5.08 | 5.11 | 5.03 | 5.08 | 5.08 | - | 2,727,901 |
| Jul 22, 2025 | 5.09 | 5.16 | 5.07 | 5.08 | 5.08 | -0.20% | 2,906,314 |
| Jul 21, 2025 | 5.05 | 5.18 | 5.05 | 5.09 | 5.09 | 0.79% | 4,278,649 |
| Jul 20, 2025 | 5.04 | 5.10 | 5.04 | 5.05 | 5.05 | 0.20% | 1,900,950 |
| Jul 17, 2025 | 5.05 | 5.09 | 5.04 | 5.04 | 5.04 | -0.20% | 1,261,215 |
| Jul 16, 2025 | 5.06 | 5.11 | 5.02 | 5.05 | 5.05 | -0.20% | 1,650,010 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.04 | 5.06 | 5.06 | -0.98% | 2,745,614 |
| Jul 14, 2025 | 5.10 | 5.14 | 5.05 | 5.11 | 5.11 | 0.20% | 2,154,093 |
| Jul 13, 2025 | 5.18 | 5.24 | 5.08 | 5.10 | 5.10 | -1.54% | 1,873,156 |
| Jul 10, 2025 | 5.13 | 5.29 | 5.11 | 5.18 | 5.18 | 0.97% | 3,139,761 |
| Jul 9, 2025 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | -1.35% | 1,377,968 |
| Jul 7, 2025 | 5.24 | 5.30 | 5.17 | 5.20 | 5.20 | -0.76% | 2,654,161 |
| Jul 6, 2025 | 5.01 | 5.44 | 5.17 | 5.24 | 5.24 | 4.59% | 8,963,297 |
| Jul 2, 2025 | 5.02 | 5.07 | 5.00 | 5.01 | 5.01 | -0.20% | 3,199,345 |
| Jul 1, 2025 | 5.08 | 5.12 | 5.01 | 5.02 | 5.02 | -1.18% | 1,863,000 |
| Jun 30, 2025 | 5.14 | 5.17 | 5.04 | 5.08 | 5.08 | -1.17% | 3,865,196 |
| Jun 29, 2025 | 5.16 | 5.24 | 5.11 | 5.14 | 5.14 | -0.39% | 4,319,162 |
| Jun 25, 2025 | 5.15 | 5.20 | 5.06 | 5.16 | 5.16 | 0.19% | 6,400,515 |
| Jun 24, 2025 | 4.80 | 5.15 | 4.94 | 5.15 | 5.15 | 7.29% | 9,397,092 |
| Jun 23, 2025 | 4.72 | 4.84 | 4.74 | 4.80 | 4.80 | 1.69% | 3,096,855 |
| Jun 22, 2025 | 4.54 | 4.73 | 4.20 | 4.72 | 4.72 | 3.96% | 5,356,943 |
| Jun 19, 2025 | 4.78 | 4.81 | 4.52 | 4.54 | 4.54 | -5.02% | 4,239,354 |
| Jun 18, 2025 | 4.91 | 4.92 | 4.72 | 4.78 | 4.78 | -2.65% | 4,842,184 |
| Jun 17, 2025 | 5.11 | 5.16 | 4.91 | 4.91 | 4.91 | -3.91% | 4,877,167 |
| Jun 16, 2025 | 5.13 | 5.28 | 5.11 | 5.11 | 5.11 | -0.39% | 3,867,381 |
| Jun 15, 2025 | 5.50 | 5.19 | 4.90 | 5.13 | 5.13 | -6.73% | 7,289,685 |
| Jun 12, 2025 | 5.79 | 5.80 | 5.34 | 5.50 | 5.50 | -5.01% | 13,922,010 |
| Jun 11, 2025 | 5.73 | 5.93 | 5.76 | 5.79 | 5.79 | 1.05% | 20,945,130 |
| Jun 10, 2025 | 5.62 | 5.75 | 5.64 | 5.73 | 5.73 | 1.96% | 11,466,670 |
| Jun 4, 2025 | 5.61 | 5.70 | 5.60 | 5.62 | 5.62 | 0.18% | 4,234,535 |
| Jun 3, 2025 | 5.72 | 5.76 | 5.60 | 5.61 | 5.61 | -1.92% | 8,254,314 |
| Jun 2, 2025 | 5.77 | 5.93 | 5.71 | 5.72 | 5.72 | -0.87% | 13,495,170 |
| Jun 1, 2025 | 5.73 | 5.87 | 5.72 | 5.77 | 5.77 | 0.70% | 9,671,297 |
| May 29, 2025 | 5.97 | 6.09 | 5.67 | 5.73 | 5.73 | -4.02% | 19,051,480 |
| May 28, 2025 | 5.84 | 6.09 | 5.89 | 5.97 | 5.97 | 2.23% | 27,047,170 |
| May 27, 2025 | 5.56 | 5.97 | 5.58 | 5.84 | 5.84 | 5.04% | 33,129,070 |
| May 26, 2025 | 5.71 | 5.82 | 5.56 | 5.56 | 5.56 | -2.63% | 9,788,211 |
| May 25, 2025 | 5.34 | 5.80 | 5.35 | 5.71 | 5.71 | 6.93% | 21,457,720 |
| May 22, 2025 | 5.26 | 5.37 | 5.24 | 5.34 | 5.34 | 1.52% | 3,733,760 |
| May 21, 2025 | 5.25 | 5.35 | 5.21 | 5.26 | 5.26 | 0.19% | 4,345,856 |
| May 20, 2025 | 5.23 | 5.27 | 5.15 | 5.25 | 5.25 | 0.38% | 4,770,728 |
| May 19, 2025 | 5.33 | 5.37 | 5.16 | 5.23 | 5.23 | -1.88% | 4,159,395 |