Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.35
+0.08 (1.28%)
At close: Oct 2, 2025

EGX:ISMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256.276.436.266.356.351.28%11,106,430
Oct 1, 20256.346.446.246.276.27-1.10%5,627,743
Sep 30, 20256.326.456.306.346.340.32%15,860,800
Sep 29, 20256.506.556.326.326.32-2.77%10,434,130
Sep 28, 20256.606.706.446.506.50-1.52%11,311,310
Sep 25, 20256.316.626.356.606.604.60%20,578,630
Sep 24, 20256.236.326.186.316.311.28%3,838,570
Sep 23, 20256.356.456.216.236.23-1.89%7,079,782
Sep 22, 20256.486.536.306.356.35-2.01%9,129,307
Sep 21, 20256.096.496.136.486.486.40%16,929,740
Sep 18, 20256.246.336.076.096.09-2.40%7,054,038
Sep 17, 20256.186.276.086.246.240.97%6,892,753
Sep 16, 20256.336.396.086.186.18-2.37%12,562,960
Sep 15, 20256.526.586.266.336.33-2.91%10,112,380
Sep 14, 20256.276.626.336.526.523.99%24,510,510
Sep 11, 20255.936.275.946.276.275.73%30,427,740
Sep 10, 20255.746.025.675.935.933.31%23,494,780
Sep 9, 20255.455.795.465.745.745.32%13,541,140
Sep 8, 20255.435.505.425.455.450.37%4,837,585
Sep 7, 20255.325.465.195.435.432.07%7,201,434
Sep 3, 20255.365.385.305.325.32-0.75%1,755,888
Sep 2, 20255.345.475.345.365.360.37%3,567,950
Sep 1, 20255.355.435.295.345.34-0.19%6,360,867
Aug 31, 20255.495.535.305.355.35-2.55%4,001,415
Aug 28, 20255.505.615.455.495.49-0.18%4,391,319
Aug 27, 20255.465.535.355.505.500.73%5,825,532
Aug 26, 20255.625.675.465.465.46-2.85%4,575,590
Aug 25, 20255.755.805.615.625.62-2.26%6,716,110
Aug 24, 20255.655.905.725.755.751.77%9,756,140
Aug 21, 20255.605.695.495.655.650.89%4,678,279
Aug 20, 20255.735.805.585.605.60-2.27%5,435,813
Aug 19, 20255.725.825.695.735.730.17%6,355,963
Aug 18, 20255.815.885.725.725.72-1.55%7,224,730
Aug 17, 20255.605.825.555.815.813.75%13,724,990
Aug 14, 20255.635.745.555.605.60-0.53%12,365,290
Aug 13, 20255.365.665.385.635.635.04%22,422,230
Aug 12, 20255.345.425.275.365.360.37%5,212,192
Aug 11, 20255.455.485.305.345.34-2.02%6,707,509
Aug 10, 20255.415.575.395.455.450.74%11,662,230
Aug 7, 20255.265.415.225.415.412.85%11,265,070
Aug 6, 20255.265.405.265.265.26-8,055,985
Aug 5, 20255.225.325.185.265.260.77%6,380,873
Aug 4, 20255.265.325.185.225.22-0.76%5,437,315
Aug 3, 20255.225.365.225.265.260.77%4,774,263
Jul 31, 20255.205.355.165.225.220.38%8,670,333
Jul 30, 20255.005.284.995.205.204.00%9,084,855
Jul 29, 20255.035.064.955.005.00-0.60%2,498,522
Jul 28, 20255.095.145.025.035.03-1.18%1,725,821
Jul 27, 20255.085.185.085.095.090.20%3,209,840
Jul 23, 20255.085.115.035.085.08-2,727,901