Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 9.18
+0.13 (1.44%)
At close: Aug 5, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.15 | 9.36 | 9.15 | 9.27 | 9.27 | 1.31% | 3,256,004 |
| Jul 20, 2026 | 9.26 | 9.30 | 9.10 | 9.15 | 9.15 | -1.19% | 6,141,738 |
| Jul 19, 2026 | 9.40 | 9.45 | 9.09 | 9.26 | 9.26 | -1.49% | 5,284,482 |
| Jul 16, 2026 | 9.55 | 9.64 | 9.31 | 9.40 | 9.40 | -1.57% | 6,214,072 |
| Jul 15, 2026 | 9.30 | 9.72 | 9.35 | 9.55 | 9.55 | 2.69% | 10,961,792 |
| Jul 14, 2026 | 9.55 | 9.57 | 9.25 | 9.30 | 9.30 | -2.62% | 13,635,900 |
| Jul 13, 2026 | 9.70 | 9.83 | 9.47 | 9.55 | 9.55 | -1.55% | 8,439,309 |
| Jul 12, 2026 | 9.65 | 9.93 | 9.65 | 9.70 | 9.70 | 0.52% | 10,555,362 |
| Jul 9, 2026 | 9.80 | 9.88 | 9.65 | 9.65 | 9.65 | -1.53% | 7,759,342 |
| Jul 8, 2026 | 9.70 | 10.15 | 9.65 | 9.80 | 9.80 | 1.03% | 13,435,900 |
| Jul 7, 2026 | 9.81 | 9.97 | 9.63 | 9.70 | 9.70 | -1.12% | 10,762,742 |
| Jul 6, 2026 | 9.90 | 10.18 | 9.66 | 9.81 | 9.81 | -0.91% | 14,631,911 |
| Jul 5, 2026 | 9.36 | 10.03 | 9.41 | 9.90 | 9.90 | 5.77% | 23,431,730 |
| Jul 1, 2026 | 9.06 | 9.48 | 9.12 | 9.36 | 9.36 | 3.31% | 14,471,657 |
| Jun 30, 2026 | 9.12 | 9.30 | 9.06 | 9.06 | 9.06 | -0.66% | 11,603,127 |
| Jun 29, 2026 | 9.06 | 9.35 | 9.05 | 9.12 | 9.12 | 0.66% | 15,951,640 |
| Jun 28, 2026 | 8.66 | 9.33 | 8.60 | 9.06 | 9.06 | 4.62% | 25,016,485 |
| Jun 25, 2026 | 8.91 | 9.15 | 8.62 | 8.66 | 8.66 | -2.81% | 24,033,914 |
| 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 |