Iron & Steel for Mines & Quarries (ISMQ) Stock Price History
- Data since
- 2021
- Trading days recorded
- 1,099
- All-time high
- 10.18 EGP
- All-time low
- 0.7999 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9.27 | 9.45 | 9.18 | 9.27 | 4,595,013 | |
| 9.15 | 9.36 | 9.15 | 9.27 | 3,256,004 | |
| 9.26 | 9.30 | 9.10 | 9.15 | 6,141,738 | |
| 9.40 | 9.45 | 9.09 | 9.26 | 5,284,482 | |
| 9.55 | 9.64 | 9.31 | 9.40 | 6,214,072 | |
| 9.30 | 9.72 | 9.30 | 9.55 | 10,961,792 | |
| 9.55 | 9.57 | 9.25 | 9.30 | 13,635,909 | |
| 9.70 | 9.83 | 9.47 | 9.55 | 8,439,309 | |
| 9.65 | 9.93 | 9.65 | 9.70 | 10,555,362 | |
| 9.80 | 9.88 | 9.65 | 9.65 | 7,759,342 | |
| 9.70 | 10.15 | 9.65 | 9.80 | 13,435,907 | |
| 9.81 | 9.97 | 9.63 | 9.70 | 10,762,742 | |
| 9.90 | 10.18 | 9.66 | 9.81 | 14,631,911 | |
| 9.36 | 10.03 | 9.36 | 9.90 | 23,431,730 | |
| 9.06 | 9.48 | 9.06 | 9.36 | 14,471,657 | |
| 9.12 | 9.30 | 9.06 | 9.06 | 11,603,127 | |
| 9.06 | 9.35 | 9.05 | 9.12 | 15,951,648 | |
| 8.66 | 9.33 | 8.60 | 9.06 | 25,016,485 | |
| 8.91 | 9.15 | 8.62 | 8.66 | 24,033,914 | |
| 8.14 | 8.94 | 8.10 | 8.91 | 33,070,245 | |
| 8.16 | 8.29 | 8.12 | 8.14 | 6,718,907 | |
| 8.33 | 8.42 | 8.15 | 8.16 | 7,638,304 | |
| 8.11 | 8.42 | 8.06 | 8.33 | 13,183,101 | |
| 8.10 | 8.21 | 7.99 | 8.11 | 9,757,402 | |
| 8.14 | 8.35 | 8.08 | 8.10 | 14,443,352 | |
| 8.37 | 8.53 | 8.11 | 8.14 | 11,944,902 | |
| 8.20 | 8.62 | 8.20 | 8.37 | 24,226,829 | |
| 7.81 | 8.34 | 7.67 | 8.20 | 22,889,193 | |
| 8.04 | 8.26 | 7.80 | 7.81 | 19,102,452 | |
| 7.86 | 8.10 | 7.86 | 8.04 | 11,714,038 | |
| 7.65 | 7.87 | 7.56 | 7.80 | 4,045,969 | |
| 7.85 | 7.89 | 7.64 | 7.65 | 3,878,354 | |
| 7.81 | 7.95 | 7.78 | 7.85 | 6,439,768 | |
| 7.99 | 8.12 | 7.80 | 7.81 | 11,401,205 | |
| 7.90 | 8.04 | 7.75 | 7.99 | 13,147,376 | |
| 7.39 | 7.90 | 7.39 | 7.90 | 7,794,095 | |
| 7.37 | 7.48 | 7.31 | 7.38 | 2,675,925 | |
| 7.32 | 7.50 | 7.32 | 7.37 | 3,849,133 | |
| 7.28 | 7.40 | 7.27 | 7.29 | 1,291,136 | |
| 7.44 | 7.53 | 7.28 | 7.28 | 3,482,300 | |
| 7.45 | 7.57 | 7.44 | 7.44 | 2,115,769 | |
| 7.60 | 7.64 | 7.45 | 7.45 | 4,822,523 | |
| 7.80 | 7.85 | 7.58 | 7.60 | 4,072,378 | |
| 7.86 | 7.94 | 7.77 | 7.80 | 4,696,871 | |
| 7.78 | 7.93 | 7.71 | 7.86 | 10,380,003 | |
| 7.57 | 7.78 | 7.57 | 7.78 | 11,137,768 | |
| 7.68 | 7.74 | 7.52 | 7.57 | 7,772,109 | |
| 7.42 | 7.70 | 7.42 | 7.68 | 12,300,095 | |
| 7.41 | 7.51 | 7.37 | 7.41 | 4,453,180 | |
| 7.50 | 7.51 | 7.36 | 7.41 | 7,699,558 | |
| 7.56 | 7.63 | 7.47 | 7.50 | 9,438,913 | |
| 7.44 | 7.60 | 7.44 | 7.56 | 17,884,054 | |
| 7.26 | 7.45 | 7.26 | 7.37 | 7,847,976 | |
| 7.24 | 7.33 | 7.22 | 7.25 | 6,155,673 | |
| 7.30 | 7.36 | 7.24 | 7.24 | 3,490,805 | |
| 7.29 | 7.36 | 7.29 | 7.30 | 4,593,345 | |
| 7.20 | 7.39 | 7.20 | 7.28 | 13,884,006 | |
| 7.16 | 7.22 | 7.16 | 7.17 | 5,932,193 | |
| 7.19 | 7.25 | 7.14 | 7.15 | 4,838,887 | |
| 7.14 | 7.28 | 7.13 | 7.19 | 7,968,516 |
The full price history back to 10 November 2021 is available on the interactive ISMQ chart.
Daily OHLC from the Egyptian Exchange; history back to 2021. Prices in Egyptian pounds.