Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 7.80
-0.06 (-0.76%)
At close: May 14, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 5, 2026 | 6.97 | 7.06 | 6.99 | 7.02 | 7.02 | 0.72% | 2,074,594 |
| Apr 2, 2026 | 7.07 | 7.11 | 6.97 | 6.97 | 6.97 | -1.41% | 6,345,562 |
| Apr 1, 2026 | 7.03 | 7.13 | 7.03 | 7.07 | 7.07 | 0.57% | 4,541,721 |
| Mar 31, 2026 | 7.06 | 7.12 | 6.96 | 7.03 | 7.03 | -0.42% | 2,040,041 |
| Mar 30, 2026 | 7.12 | 7.19 | 7.03 | 7.06 | 7.06 | -0.84% | 2,246,230 |
| Mar 29, 2026 | 7.21 | 7.27 | 7.12 | 7.12 | 7.12 | -1.25% | 4,521,573 |
| Mar 26, 2026 | 7.26 | 7.41 | 7.18 | 7.21 | 7.21 | -0.69% | 5,462,702 |
| Mar 25, 2026 | 7.19 | 7.36 | 7.20 | 7.26 | 7.26 | 0.97% | 3,692,613 |
| Mar 24, 2026 | 7.23 | 7.34 | 7.18 | 7.19 | 7.19 | -0.55% | 2,748,180 |
| Mar 18, 2026 | 7.25 | 7.30 | 7.20 | 7.23 | 7.23 | -0.28% | 5,197,845 |
| Mar 17, 2026 | 7.21 | 7.34 | 7.21 | 7.25 | 7.25 | 0.55% | 2,892,501 |
| Mar 16, 2026 | 7.41 | 7.48 | 7.21 | 7.21 | 7.21 | -2.70% | 3,106,984 |
| Mar 15, 2026 | 7.22 | 7.42 | 7.20 | 7.41 | 7.41 | 2.63% | 4,487,033 |
| Mar 12, 2026 | 7.31 | 7.39 | 7.21 | 7.22 | 7.22 | -1.23% | 6,409,652 |
| Mar 11, 2026 | 7.17 | 7.35 | 7.15 | 7.31 | 7.31 | 1.95% | 2,836,233 |
| Mar 10, 2026 | 7.12 | 7.22 | 7.15 | 7.17 | 7.17 | 0.70% | 1,123,972 |
| Mar 9, 2026 | 7.20 | 7.25 | 7.12 | 7.12 | 7.12 | -1.11% | 1,454,930 |
| Mar 8, 2026 | 7.22 | 7.29 | 7.19 | 7.20 | 7.20 | -0.28% | 4,774,906 |
| Mar 5, 2026 | 7.29 | 7.35 | 7.19 | 7.22 | 7.22 | -0.96% | 6,361,693 |
| Mar 4, 2026 | 7.25 | 7.40 | 7.16 | 7.29 | 7.29 | 0.55% | 4,283,170 |
| Mar 3, 2026 | 7.20 | 7.33 | 7.04 | 7.25 | 7.25 | 0.69% | 3,678,884 |
| Mar 2, 2026 | 7.27 | 7.35 | 7.18 | 7.20 | 7.20 | -0.96% | 3,560,540 |
| Mar 1, 2026 | 7.60 | 7.32 | 7.02 | 7.27 | 7.27 | -4.34% | 6,246,788 |
| Feb 26, 2026 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 2.01% | 6,710,335 |