Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 8.66
-0.25 (-2.81%)
At close: Jun 25, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.14 | 8.94 | 8.10 | 8.91 | 8.91 | 9.46% | 33,070,240 |
| Jun 23, 2026 | 8.16 | 8.29 | 8.12 | 8.14 | 8.14 | -0.25% | 6,718,907 |
| Jun 22, 2026 | 8.33 | 8.42 | 8.15 | 8.16 | 8.16 | -2.04% | 7,638,304 |
| Jun 21, 2026 | 8.11 | 8.42 | 8.06 | 8.33 | 8.33 | 2.71% | 13,183,101 |
| Jun 17, 2026 | 8.10 | 8.21 | 7.99 | 8.11 | 8.11 | 0.12% | 9,757,402 |
| Jun 16, 2026 | 8.14 | 8.35 | 8.08 | 8.10 | 8.10 | -0.49% | 14,443,350 |
| Jun 15, 2026 | 8.37 | 8.53 | 8.11 | 8.14 | 8.14 | -2.75% | 11,944,900 |
| Jun 14, 2026 | 8.20 | 8.62 | 8.34 | 8.37 | 8.37 | 2.07% | 24,226,820 |
| Jun 11, 2026 | 7.81 | 8.34 | 7.67 | 8.20 | 8.20 | 4.99% | 22,889,190 |
| Jun 10, 2026 | 8.04 | 8.26 | 7.80 | 7.81 | 7.81 | -2.86% | 19,102,450 |
| Jun 9, 2026 | 7.80 | 8.10 | 7.86 | 8.04 | 8.04 | 3.08% | 11,714,038 |
| Jun 8, 2026 | 7.65 | 7.87 | 7.56 | 7.80 | 7.80 | 1.96% | 4,045,969 |
| Jun 7, 2026 | 7.85 | 7.89 | 7.64 | 7.65 | 7.65 | -2.55% | 3,878,354 |
| Jun 4, 2026 | 7.81 | 7.95 | 7.78 | 7.85 | 7.85 | 0.51% | 6,439,768 |
| Jun 3, 2026 | 7.99 | 8.12 | 7.80 | 7.81 | 7.81 | -2.25% | 11,401,200 |
| Jun 2, 2026 | 7.90 | 8.04 | 7.75 | 7.99 | 7.99 | 1.14% | 13,147,370 |
| Jun 1, 2026 | 7.38 | 7.90 | 7.39 | 7.90 | 7.90 | 7.05% | 7,794,095 |
| May 25, 2026 | 7.37 | 7.48 | 7.31 | 7.38 | 7.38 | 0.14% | 2,675,925 |
| May 24, 2026 | 7.29 | 7.50 | 7.32 | 7.37 | 7.37 | 1.10% | 3,849,133 |
| May 21, 2026 | 7.28 | 7.40 | 7.27 | 7.29 | 7.29 | 0.14% | 1,291,136 |
| May 20, 2026 | 7.44 | 7.53 | 7.28 | 7.28 | 7.28 | -2.15% | 3,482,300 |
| May 19, 2026 | 7.45 | 7.57 | 7.44 | 7.44 | 7.44 | -0.13% | 2,115,769 |
| May 18, 2026 | 7.60 | 7.64 | 7.45 | 7.45 | 7.45 | -1.97% | 4,822,523 |
| May 17, 2026 | 7.80 | 7.85 | 7.58 | 7.60 | 7.60 | -2.56% | 4,072,378 |
| May 14, 2026 | 7.86 | 7.94 | 7.77 | 7.80 | 7.80 | -0.76% | 4,696,871 |
| May 13, 2026 | 7.78 | 7.93 | 7.71 | 7.86 | 7.86 | 1.03% | 10,380,000 |
| May 12, 2026 | 7.57 | 7.78 | 7.57 | 7.78 | 7.78 | 2.77% | 11,137,760 |
| May 11, 2026 | 7.68 | 7.74 | 7.52 | 7.57 | 7.57 | -1.43% | 7,772,109 |
| May 10, 2026 | 7.41 | 7.70 | 7.42 | 7.68 | 7.68 | 3.64% | 12,300,090 |
| May 6, 2026 | 7.41 | 7.51 | 7.37 | 7.41 | 7.41 | - | 4,453,180 |
| May 5, 2026 | 7.50 | 7.51 | 7.36 | 7.41 | 7.41 | -1.20% | 7,699,558 |
| May 4, 2026 | 7.56 | 7.63 | 7.47 | 7.50 | 7.50 | -0.79% | 9,438,913 |
| May 3, 2026 | 7.37 | 7.60 | 7.44 | 7.56 | 7.56 | 2.58% | 17,884,050 |
| Apr 30, 2026 | 7.25 | 7.45 | 7.26 | 7.37 | 7.37 | 1.66% | 7,847,976 |
| Apr 29, 2026 | 7.24 | 7.33 | 7.22 | 7.25 | 7.25 | 0.14% | 6,155,673 |
| Apr 28, 2026 | 7.30 | 7.36 | 7.24 | 7.24 | 7.24 | -0.82% | 3,490,805 |
| Apr 27, 2026 | 7.28 | 7.36 | 7.29 | 7.30 | 7.30 | 0.27% | 4,593,345 |
| Apr 26, 2026 | 7.17 | 7.39 | 7.20 | 7.28 | 7.28 | 1.53% | 13,884,000 |
| Apr 23, 2026 | 7.15 | 7.22 | 7.16 | 7.17 | 7.17 | 0.28% | 5,932,193 |
| Apr 22, 2026 | 7.19 | 7.25 | 7.14 | 7.15 | 7.15 | -0.56% | 4,838,887 |
| Apr 21, 2026 | 7.14 | 7.28 | 7.13 | 7.19 | 7.19 | 0.70% | 7,968,516 |
| Apr 20, 2026 | 7.18 | 7.20 | 7.13 | 7.14 | 7.14 | -0.56% | 1,882,526 |
| Apr 19, 2026 | 7.23 | 7.29 | 7.16 | 7.18 | 7.18 | -0.69% | 5,977,469 |
| Apr 16, 2026 | 7.20 | 7.30 | 7.20 | 7.23 | 7.23 | 0.42% | 7,202,492 |
| Apr 15, 2026 | 7.10 | 7.24 | 7.12 | 7.20 | 7.20 | 1.41% | 8,399,881 |
| Apr 14, 2026 | 7.09 | 7.16 | 7.08 | 7.10 | 7.10 | 0.14% | 3,757,229 |
| Apr 9, 2026 | 7.15 | 7.20 | 7.06 | 7.09 | 7.09 | -0.84% | 6,053,414 |
| Apr 8, 2026 | 7.00 | 7.25 | 7.06 | 7.15 | 7.15 | 2.14% | 13,273,370 |
| Apr 7, 2026 | 7.04 | 7.08 | 7.00 | 7.00 | 7.00 | -0.57% | 2,581,398 |
| Apr 6, 2026 | 7.02 | 7.10 | 7.01 | 7.04 | 7.04 | 0.28% | 2,380,301 |