Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 7.11
+0.08 (1.14%)
At close: Dec 23, 2025
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.03 | 7.22 | 6.86 | 7.11 | 7.11 | 1.14% | 14,966,330 |
| Dec 22, 2025 | 6.87 | 7.10 | 6.80 | 7.03 | 7.03 | 2.33% | 19,867,540 |
| Dec 21, 2025 | 6.41 | 6.87 | 6.45 | 6.87 | 6.87 | 7.18% | 35,541,810 |
| Dec 18, 2025 | 6.09 | 6.45 | 6.10 | 6.41 | 6.41 | 5.25% | 15,719,760 |
| Dec 17, 2025 | 6.12 | 6.16 | 6.09 | 6.09 | 6.09 | -0.49% | 2,690,755 |
| Dec 16, 2025 | 6.18 | 6.26 | 6.12 | 6.12 | 6.12 | -0.97% | 8,407,004 |
| Dec 15, 2025 | 6.08 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 9,457,826 |
| Dec 14, 2025 | 6.16 | 6.18 | 6.05 | 6.08 | 6.08 | -1.30% | 5,997,900 |
| Dec 11, 2025 | 6.24 | 6.28 | 6.11 | 6.16 | 6.16 | -1.28% | 4,364,383 |
| Dec 10, 2025 | 6.28 | 6.32 | 6.21 | 6.24 | 6.24 | -0.64% | 3,316,318 |
| Dec 9, 2025 | 6.23 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 10,478,620 |
| Dec 8, 2025 | 6.11 | 6.25 | 6.10 | 6.23 | 6.23 | 1.96% | 6,681,559 |
| Dec 7, 2025 | 6.03 | 6.14 | 6.04 | 6.11 | 6.11 | 1.33% | 3,075,011 |
| Dec 4, 2025 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | 0.17% | 1,354,454 |
| Dec 3, 2025 | 5.97 | 6.11 | 5.98 | 6.02 | 6.02 | 0.84% | 6,586,226 |
| Dec 2, 2025 | 6.02 | 6.09 | 5.96 | 5.97 | 5.97 | -0.83% | 2,686,293 |
| Dec 1, 2025 | 6.08 | 6.16 | 6.01 | 6.02 | 6.02 | -0.99% | 4,082,425 |
| Nov 30, 2025 | 6.04 | 6.09 | 5.99 | 6.08 | 6.08 | 0.66% | 2,551,563 |
| Nov 27, 2025 | 6.11 | 6.20 | 5.99 | 6.04 | 6.04 | -1.15% | 6,276,076 |
| Nov 26, 2025 | 6.04 | 6.21 | 6.01 | 6.11 | 6.11 | 1.16% | 8,393,558 |
| Nov 25, 2025 | 6.14 | 6.18 | 6.03 | 6.04 | 6.04 | -1.63% | 2,127,286 |
| Nov 24, 2025 | 6.19 | 6.29 | 6.13 | 6.14 | 6.14 | -0.81% | 3,277,360 |
| Nov 23, 2025 | 6.25 | 6.30 | 6.17 | 6.19 | 6.19 | -0.96% | 2,190,304 |
| Nov 20, 2025 | 6.37 | 6.38 | 6.23 | 6.25 | 6.25 | -1.88% | 4,152,234 |
| Nov 19, 2025 | 6.31 | 6.37 | 6.12 | 6.37 | 6.37 | 0.95% | 10,604,600 |
| Nov 18, 2025 | 6.48 | 6.55 | 6.27 | 6.31 | 6.31 | -2.62% | 5,535,790 |
| Nov 17, 2025 | 6.56 | 6.61 | 6.46 | 6.48 | 6.48 | -1.22% | 3,027,768 |
| Nov 16, 2025 | 6.55 | 6.65 | 6.48 | 6.56 | 6.56 | 0.15% | 4,181,676 |
| Nov 13, 2025 | 6.65 | 6.73 | 6.45 | 6.55 | 6.55 | -1.50% | 9,853,079 |
| Nov 12, 2025 | 6.51 | 6.70 | 6.49 | 6.65 | 6.65 | 2.15% | 7,032,082 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.50 | 6.51 | 6.51 | -0.61% | 1,986,327 |
| Nov 10, 2025 | 6.51 | 6.63 | 6.42 | 6.55 | 6.55 | 0.61% | 6,300,095 |
| Nov 9, 2025 | 6.59 | 6.63 | 6.47 | 6.51 | 6.51 | -1.21% | 7,730,113 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.56 | 6.59 | 6.59 | -0.90% | 3,738,602 |
| Nov 5, 2025 | 6.60 | 6.73 | 6.53 | 6.65 | 6.65 | 0.76% | 7,645,596 |
| Nov 4, 2025 | 6.83 | 6.93 | 6.57 | 6.60 | 6.60 | -3.37% | 11,266,690 |
| Nov 3, 2025 | 6.71 | 6.84 | 6.62 | 6.83 | 6.83 | 1.79% | 8,291,729 |
| Nov 2, 2025 | 6.89 | 6.93 | 6.69 | 6.71 | 6.71 | -2.61% | 4,987,674 |
| Oct 30, 2025 | 6.94 | 6.98 | 6.87 | 6.89 | 6.89 | -0.72% | 7,896,338 |
| Oct 29, 2025 | 7.07 | 7.10 | 6.93 | 6.94 | 6.94 | -1.84% | 7,218,436 |
| Oct 28, 2025 | 7.01 | 7.18 | 6.93 | 7.07 | 7.07 | 0.86% | 12,361,570 |
| Oct 27, 2025 | 7.14 | 7.24 | 7.00 | 7.01 | 7.01 | -1.82% | 8,490,480 |
| Oct 26, 2025 | 6.85 | 7.22 | 6.85 | 7.14 | 7.14 | 4.23% | 17,879,580 |
| 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 |