Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.85
-0.03 (-0.44%)
At close: Oct 23, 2025

EGX:ISMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.886.926.766.856.85-0.44%3,797,095
Oct 22, 20256.887.006.786.886.88-8,586,567
Oct 21, 20256.757.006.646.886.881.93%20,066,240
Oct 20, 20256.856.906.696.756.75-1.46%8,978,586
Oct 19, 20256.446.886.396.856.856.37%28,703,190
Oct 16, 20256.346.546.326.446.441.58%14,116,080
Oct 15, 20256.126.346.076.346.343.59%14,525,360
Oct 14, 20256.336.185.966.126.12-3.32%13,390,170
Oct 13, 20256.286.416.266.335.910.80%11,711,970
Oct 12, 20256.106.396.096.285.862.95%10,911,320
Oct 8, 20256.256.276.106.105.70-2.40%5,949,378
Oct 7, 20256.276.346.256.255.84-0.32%4,490,262
Oct 6, 20256.366.396.246.275.85-1.42%5,576,008
Oct 5, 20256.356.446.336.365.940.16%5,391,375
Oct 2, 20256.276.436.266.355.931.28%11,106,430
Oct 1, 20256.346.446.246.275.85-1.10%5,627,743
Sep 30, 20256.326.456.306.345.920.32%15,860,800
Sep 29, 20256.506.556.326.325.90-2.77%10,434,130
Sep 28, 20256.606.706.446.506.07-1.52%11,311,310
Sep 25, 20256.316.626.356.606.164.60%20,578,630
Sep 24, 20256.236.326.186.315.891.28%3,838,570
Sep 23, 20256.356.456.216.235.82-1.89%7,079,782
Sep 22, 20256.486.536.306.355.93-2.01%9,129,307
Sep 21, 20256.096.496.136.486.056.40%16,929,740
Sep 18, 20256.246.336.076.095.69-2.40%7,054,038
Sep 17, 20256.186.276.086.245.830.97%6,892,753
Sep 16, 20256.336.396.086.185.77-2.37%12,562,960
Sep 15, 20256.526.586.266.335.91-2.91%10,112,380
Sep 14, 20256.276.626.336.526.093.99%24,510,510
Sep 11, 20255.936.275.946.275.855.73%30,427,740
Sep 10, 20255.746.025.675.935.543.31%23,494,780
Sep 9, 20255.455.795.465.745.365.32%13,541,140
Sep 8, 20255.435.505.425.455.090.37%4,837,585
Sep 7, 20255.325.465.195.435.072.07%7,201,434
Sep 3, 20255.365.385.305.324.97-0.75%1,755,888
Sep 2, 20255.345.475.345.365.000.37%3,567,950
Sep 1, 20255.355.435.295.344.99-0.19%6,360,867
Aug 31, 20255.495.535.305.355.00-2.55%4,001,415
Aug 28, 20255.505.615.455.495.13-0.18%4,391,319
Aug 27, 20255.465.535.355.505.140.73%5,825,532
Aug 26, 20255.625.675.465.465.10-2.85%4,575,590
Aug 25, 20255.755.805.615.625.25-2.26%6,716,110
Aug 24, 20255.655.905.725.755.371.77%9,756,140
Aug 21, 20255.605.695.495.655.280.89%4,678,279
Aug 20, 20255.735.805.585.605.23-2.27%5,435,813
Aug 19, 20255.725.825.695.735.350.17%6,355,963
Aug 18, 20255.815.885.725.725.34-1.55%7,224,730
Aug 17, 20255.605.825.555.815.433.75%13,724,990
Aug 14, 20255.635.745.555.605.23-0.53%12,365,290
Aug 13, 20255.365.665.385.635.265.04%22,422,230