Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt · Delayed Price · Currency is EGP 9.08
-0.07 (-0.77%)
At close: Aug 25, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |