Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 5.93
+0.19 (3.31%)
At close: Sep 10, 2025
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.74 | 6.02 | 5.67 | 5.93 | 5.93 | 3.31% | 23,494,780 |
| Sep 9, 2025 | 5.45 | 5.79 | 5.46 | 5.74 | 5.74 | 5.32% | 13,541,140 |
| Sep 8, 2025 | 5.43 | 5.50 | 5.42 | 5.45 | 5.45 | 0.37% | 4,837,585 |
| Sep 7, 2025 | 5.32 | 5.46 | 5.19 | 5.43 | 5.43 | 2.07% | 7,201,434 |
| Sep 3, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -0.75% | 1,755,888 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.34 | 5.36 | 5.36 | 0.37% | 3,567,950 |
| Sep 1, 2025 | 5.35 | 5.43 | 5.29 | 5.34 | 5.34 | -0.19% | 6,360,867 |
| Aug 31, 2025 | 5.49 | 5.53 | 5.30 | 5.35 | 5.35 | -2.55% | 4,001,415 |
| Aug 28, 2025 | 5.50 | 5.61 | 5.45 | 5.49 | 5.49 | -0.18% | 4,391,319 |
| Aug 27, 2025 | 5.46 | 5.53 | 5.35 | 5.50 | 5.50 | 0.73% | 5,825,532 |
| Aug 26, 2025 | 5.62 | 5.67 | 5.46 | 5.46 | 5.46 | -2.85% | 4,575,590 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.61 | 5.62 | 5.62 | -2.26% | 6,716,110 |
| Aug 24, 2025 | 5.65 | 5.90 | 5.72 | 5.75 | 5.75 | 1.77% | 9,756,140 |
| Aug 21, 2025 | 5.60 | 5.69 | 5.49 | 5.65 | 5.65 | 0.89% | 4,678,279 |
| Aug 20, 2025 | 5.73 | 5.80 | 5.58 | 5.60 | 5.60 | -2.27% | 5,435,813 |
| Aug 19, 2025 | 5.72 | 5.82 | 5.69 | 5.73 | 5.73 | 0.17% | 6,355,963 |
| Aug 18, 2025 | 5.81 | 5.88 | 5.72 | 5.72 | 5.72 | -1.55% | 7,224,730 |
| Aug 17, 2025 | 5.60 | 5.82 | 5.55 | 5.81 | 5.81 | 3.75% | 13,724,990 |
| Aug 14, 2025 | 5.63 | 5.74 | 5.55 | 5.60 | 5.60 | -0.53% | 12,365,290 |
| Aug 13, 2025 | 5.36 | 5.66 | 5.38 | 5.63 | 5.63 | 5.04% | 22,422,230 |
| Aug 12, 2025 | 5.34 | 5.42 | 5.27 | 5.36 | 5.36 | 0.37% | 5,212,192 |
| Aug 11, 2025 | 5.45 | 5.48 | 5.30 | 5.34 | 5.34 | -2.02% | 6,707,509 |
| Aug 10, 2025 | 5.41 | 5.57 | 5.39 | 5.45 | 5.45 | 0.74% | 11,662,230 |
| Aug 7, 2025 | 5.26 | 5.41 | 5.22 | 5.41 | 5.41 | 2.85% | 11,265,070 |
| Aug 6, 2025 | 5.26 | 5.40 | 5.26 | 5.26 | 5.26 | - | 8,055,985 |
| 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 |