Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 8.47
+0.39 (4.83%)
At close: Oct 4, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.89 | 8.11 | 7.89 | 8.08 | 8.08 | 2.41% | 3,530,931 |
| Sep 30, 2026 | 7.77 | 7.89 | 7.60 | 7.89 | 7.89 | 1.54% | 1,871,338 |
| Sep 29, 2026 | 7.72 | 8.13 | 7.74 | 7.77 | 7.77 | 0.65% | 2,818,210 |
| Sep 28, 2026 | 8.20 | 8.20 | 7.70 | 7.72 | 7.72 | -5.85% | 4,532,999 |
| Sep 27, 2026 | 8.58 | 8.70 | 8.20 | 8.20 | 8.20 | -4.43% | 1,657,807 |
| Sep 24, 2026 | 8.53 | 8.62 | 8.35 | 8.58 | 8.58 | 0.59% | 1,962,281 |
| Sep 23, 2026 | 8.73 | 8.84 | 8.53 | 8.53 | 8.53 | -2.29% | 1,667,658 |
| Sep 22, 2026 | 8.85 | 8.95 | 8.72 | 8.73 | 8.73 | -1.36% | 1,261,714 |
| Sep 21, 2026 | 9.08 | 9.11 | 8.80 | 8.85 | 8.85 | -2.53% | 2,317,921 |
| Sep 20, 2026 | 9.00 | 9.24 | 9.01 | 9.08 | 9.08 | 0.89% | 4,160,706 |
| Sep 17, 2026 | 8.82 | 9.00 | 8.80 | 9.00 | 9.00 | 2.04% | 1,395,578 |
| Sep 16, 2026 | 8.75 | 8.94 | 8.76 | 8.82 | 8.82 | 0.80% | 962,278 |
| Sep 15, 2026 | 8.85 | 8.95 | 8.68 | 8.75 | 8.75 | -1.13% | 2,264,890 |
| Sep 14, 2026 | 9.06 | 9.14 | 8.85 | 8.85 | 8.85 | -2.32% | 2,469,501 |
| Sep 13, 2026 | 9.15 | 9.20 | 9.06 | 9.06 | 9.06 | -0.98% | 1,971,365 |
| Sep 10, 2026 | 9.23 | 9.30 | 9.12 | 9.15 | 9.15 | -0.87% | 2,596,867 |
| Sep 9, 2026 | 9.24 | 9.29 | 9.08 | 9.23 | 9.23 | -0.11% | 3,162,776 |
| Sep 8, 2026 | 9.38 | 9.39 | 9.19 | 9.24 | 9.24 | -1.49% | 2,911,904 |
| Sep 7, 2026 | 9.38 | 9.44 | 9.23 | 9.38 | 9.38 | - | 2,419,437 |
| Sep 6, 2026 | 9.36 | 9.48 | 9.33 | 9.38 | 9.38 | 0.21% | 1,505,910 |
| Sep 3, 2026 | 9.46 | 9.55 | 9.29 | 9.36 | 9.36 | -1.06% | 4,432,740 |
| Sep 2, 2026 | 9.35 | 9.66 | 9.42 | 9.46 | 9.46 | 1.18% | 5,997,682 |
| Sep 1, 2026 | 9.08 | 9.41 | 9.10 | 9.35 | 9.35 | 2.97% | 6,323,167 |
| Aug 31, 2026 | 9.12 | 9.19 | 9.05 | 9.08 | 9.08 | -0.44% | 2,737,577 |
| Aug 30, 2026 | 9.13 | 9.22 | 9.10 | 9.12 | 9.12 | -0.11% | 1,793,980 |
| Aug 26, 2026 | 9.08 | 9.21 | 9.08 | 9.13 | 9.13 | 0.55% | 2,170,650 |
| Aug 25, 2026 | 9.15 | 9.20 | 9.08 | 9.08 | 9.08 | -0.77% | 2,749,663 |
| Aug 24, 2026 | 9.25 | 9.30 | 9.09 | 9.15 | 9.15 | -1.08% | 1,973,680 |
| Aug 23, 2026 | 9.16 | 9.39 | 9.10 | 9.25 | 9.25 | 0.98% | 4,512,734 |
| Aug 20, 2026 | 9.10 | 9.22 | 9.00 | 9.16 | 9.16 | 0.66% | 2,355,668 |
| Aug 19, 2026 | 9.27 | 9.49 | 9.10 | 9.10 | 9.10 | -1.83% | 3,808,238 |
| Aug 18, 2026 | 9.43 | 9.62 | 9.27 | 9.27 | 9.27 | -1.70% | 5,053,914 |
| Aug 17, 2026 | 9.53 | 9.66 | 9.34 | 9.43 | 9.43 | -1.05% | 3,394,888 |
| Aug 16, 2026 | 9.40 | 9.70 | 9.45 | 9.53 | 9.53 | 1.38% | 6,077,851 |
| Aug 13, 2026 | 9.67 | 9.78 | 9.40 | 9.40 | 9.40 | -2.79% | 4,008,730 |
| Aug 12, 2026 | 9.85 | 9.97 | 9.67 | 9.67 | 9.67 | -1.83% | 10,166,562 |
| Aug 11, 2026 | 9.40 | 9.85 | 9.36 | 9.85 | 9.85 | 4.79% | 14,991,543 |
| Aug 10, 2026 | 9.34 | 9.50 | 9.34 | 9.40 | 9.40 | 0.64% | 5,723,124 |
| Aug 9, 2026 | 9.16 | 9.40 | 9.15 | 9.34 | 9.34 | 1.97% | 6,095,124 |
| Aug 6, 2026 | 9.18 | 9.29 | 9.15 | 9.16 | 9.16 | -0.22% | 4,300,546 |
| Aug 5, 2026 | 9.05 | 9.30 | 9.05 | 9.18 | 9.18 | 1.44% | 4,747,179 |
| Aug 4, 2026 | 9.07 | 9.16 | 9.03 | 9.05 | 9.05 | -0.22% | 3,114,657 |
| Aug 3, 2026 | 9.16 | 9.27 | 9.07 | 9.07 | 9.07 | -0.98% | 5,213,678 |
| Aug 2, 2026 | 9.07 | 9.21 | 9.03 | 9.16 | 9.16 | 0.99% | 4,391,940 |
| Jul 30, 2026 | 9.51 | 9.55 | 8.96 | 9.07 | 9.07 | -4.63% | 11,314,608 |
| Jul 29, 2026 | 9.48 | 9.67 | 9.49 | 9.51 | 9.51 | 0.32% | 9,999,117 |
| Jul 28, 2026 | 9.29 | 9.60 | 9.28 | 9.48 | 9.48 | 2.05% | 11,188,886 |
| Jul 27, 2026 | 9.23 | 9.40 | 9.22 | 9.29 | 9.29 | 0.65% | 5,718,279 |
| Jul 26, 2026 | 9.27 | 9.45 | 9.20 | 9.23 | 9.23 | -0.43% | 4,137,607 |
| Jul 22, 2026 | 9.27 | 9.45 | 9.18 | 9.27 | 9.27 | - | 4,595,013 |