ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
Egypt
· Delayed Price · Currency is EGP 40.02
+0.55 (1.39%)
At close: Mar 5, 2026
EGX:ASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.47 | 40.78 | 39.51 | 40.02 | 40.02 | 1.39% | 159,910 |
| Mar 4, 2026 | 39.50 | 39.75 | 38.50 | 39.47 | 39.47 | -0.08% | 136,634 |
| Mar 3, 2026 | 39.50 | 39.55 | 38.63 | 39.50 | 39.50 | - | 108,006 |
| Mar 2, 2026 | 38.51 | 39.50 | 38.51 | 39.50 | 39.50 | 2.57% | 192,726 |
| Mar 1, 2026 | 40.01 | 39.49 | 37.00 | 38.51 | 38.51 | -3.75% | 223,159 |
| Feb 26, 2026 | 39.87 | 40.84 | 39.88 | 40.01 | 40.01 | 0.35% | 215,438 |
| Feb 25, 2026 | 41.10 | 41.40 | 39.71 | 39.87 | 39.87 | -2.99% | 216,361 |
| Feb 24, 2026 | 42.23 | 42.50 | 41.02 | 41.10 | 41.10 | -2.68% | 144,811 |
| Feb 23, 2026 | 40.98 | 42.40 | 40.92 | 42.23 | 42.23 | 3.05% | 160,782 |
| Feb 22, 2026 | 43.17 | 43.80 | 40.70 | 40.98 | 40.98 | -5.07% | 368,155 |
| Feb 19, 2026 | 44.28 | 45.00 | 42.90 | 43.17 | 43.17 | -2.51% | 175,283 |
| Feb 18, 2026 | 43.63 | 45.50 | 43.60 | 44.28 | 44.28 | 1.49% | 330,481 |
| Feb 17, 2026 | 43.56 | 44.00 | 43.06 | 43.63 | 43.63 | 0.16% | 85,298 |
| Feb 16, 2026 | 44.50 | 44.90 | 43.56 | 43.56 | 43.56 | -2.11% | 235,130 |
| Feb 15, 2026 | 44.96 | 45.70 | 44.50 | 44.50 | 44.50 | -1.02% | 224,085 |
| Feb 12, 2026 | 44.45 | 45.43 | 44.05 | 44.96 | 44.96 | 1.15% | 295,457 |
| Feb 11, 2026 | 45.20 | 45.50 | 44.45 | 44.45 | 44.45 | -1.66% | 182,215 |
| Feb 10, 2026 | 45.91 | 46.50 | 45.20 | 45.20 | 45.20 | -1.55% | 698,771 |
| Feb 9, 2026 | 44.95 | 46.45 | 44.77 | 45.91 | 45.91 | 2.14% | 957,171 |
| Feb 8, 2026 | 43.65 | 45.91 | 44.32 | 44.95 | 44.95 | 2.98% | 1,370,518 |
| Feb 5, 2026 | 42.73 | 44.30 | 42.36 | 43.65 | 43.65 | 2.15% | 918,277 |
| Feb 4, 2026 | 43.00 | 43.69 | 42.68 | 42.73 | 42.73 | -0.63% | 371,695 |
| Feb 3, 2026 | 43.03 | 43.65 | 42.89 | 43.00 | 43.00 | -0.07% | 175,682 |
| Feb 2, 2026 | 43.96 | 44.20 | 42.60 | 43.03 | 43.03 | -2.12% | 168,063 |
| Feb 1, 2026 | 42.33 | 44.69 | 42.72 | 43.96 | 43.96 | 3.85% | 1,203,462 |
| Jan 28, 2026 | 42.00 | 42.58 | 40.51 | 42.33 | 42.33 | 0.79% | 265,537 |
| Jan 27, 2026 | 42.62 | 42.88 | 41.90 | 42.00 | 42.00 | -1.45% | 130,687 |
| Jan 26, 2026 | 42.80 | 43.30 | 42.33 | 42.62 | 42.62 | -0.42% | 169,290 |
| Jan 25, 2026 | 43.41 | 44.46 | 42.80 | 42.80 | 42.80 | -1.41% | 502,525 |
| Jan 22, 2026 | 41.81 | 43.95 | 42.05 | 43.41 | 43.41 | 3.83% | 746,091 |
| Jan 21, 2026 | 42.65 | 43.10 | 41.62 | 41.81 | 41.81 | -1.97% | 566,205 |
| Jan 20, 2026 | 42.53 | 44.35 | 42.57 | 42.65 | 42.65 | 0.28% | 759,887 |
| Jan 19, 2026 | 40.64 | 42.76 | 40.16 | 42.53 | 42.53 | 4.65% | 331,226 |
| Jan 18, 2026 | 39.86 | 40.96 | 40.00 | 40.64 | 40.64 | 1.96% | 148,090 |
| Jan 15, 2026 | 40.40 | 41.25 | 39.76 | 39.86 | 39.86 | -1.34% | 269,158 |
| Jan 14, 2026 | 42.54 | 42.41 | 39.89 | 40.40 | 40.40 | -5.03% | 295,955 |
| Jan 13, 2026 | 43.14 | 43.52 | 42.40 | 42.54 | 42.54 | -1.39% | 108,288 |
| Jan 12, 2026 | 44.09 | 44.43 | 43.01 | 43.14 | 43.14 | -2.15% | 145,174 |
| Jan 11, 2026 | 44.65 | 44.84 | 43.95 | 44.09 | 44.09 | -1.25% | 79,272 |
| Jan 8, 2026 | 44.14 | 44.79 | 43.60 | 44.65 | 44.65 | 1.16% | 182,695 |
| Jan 6, 2026 | 42.99 | 44.54 | 43.21 | 44.14 | 44.14 | 2.68% | 382,248 |
| Jan 5, 2026 | 45.15 | 45.60 | 42.00 | 42.99 | 42.99 | -4.78% | 439,358 |
| Jan 4, 2026 | 43.39 | 47.50 | 45.06 | 45.15 | 45.15 | 4.06% | 893,846 |
| Dec 31, 2025 | 42.36 | 43.39 | 42.40 | 43.39 | 43.39 | 2.43% | 176,312 |
| Dec 30, 2025 | 42.45 | 42.79 | 42.31 | 42.36 | 42.36 | -0.21% | 83,519 |
| Dec 29, 2025 | 43.11 | 43.40 | 42.40 | 42.45 | 42.45 | -1.53% | 247,315 |
| Dec 28, 2025 | 43.17 | 43.50 | 43.11 | 43.11 | 43.11 | -0.14% | 74,218 |
| Dec 25, 2025 | 43.72 | 43.99 | 43.09 | 43.17 | 43.17 | -1.26% | 123,135 |
| Dec 24, 2025 | 43.34 | 44.00 | 43.15 | 43.72 | 43.72 | 0.88% | 305,528 |
| Dec 23, 2025 | 42.31 | 43.96 | 42.45 | 43.34 | 43.34 | 2.43% | 365,683 |
| Dec 22, 2025 | 41.95 | 42.76 | 42.17 | 42.31 | 42.31 | 0.86% | 272,199 |
| Dec 21, 2025 | 42.12 | 42.15 | 41.80 | 41.95 | 41.95 | -0.40% | 127,559 |
| Dec 18, 2025 | 42.19 | 42.70 | 42.08 | 42.12 | 42.12 | -0.17% | 110,119 |
| Dec 17, 2025 | 42.50 | 42.60 | 42.16 | 42.19 | 42.19 | -0.73% | 110,612 |
| Dec 16, 2025 | 43.20 | 43.34 | 42.45 | 42.50 | 42.50 | -1.62% | 309,957 |
| Dec 15, 2025 | 43.24 | 43.50 | 42.90 | 43.20 | 43.20 | -0.09% | 282,099 |
| Dec 14, 2025 | 43.60 | 43.92 | 43.12 | 43.24 | 43.24 | -0.83% | 228,202 |
| Dec 11, 2025 | 44.90 | 45.45 | 43.40 | 43.60 | 43.60 | -2.90% | 652,970 |
| Dec 10, 2025 | 45.24 | 45.68 | 44.52 | 44.90 | 44.90 | -0.75% | 221,846 |
| Dec 9, 2025 | 45.20 | 45.75 | 45.17 | 45.24 | 45.24 | 0.09% | 182,278 |
| Dec 8, 2025 | 46.05 | 46.00 | 45.20 | 45.20 | 45.20 | -1.85% | 112,766 |
| Dec 7, 2025 | 45.52 | 46.18 | 45.48 | 46.05 | 46.05 | 1.16% | 119,716 |
| Dec 4, 2025 | 46.50 | 46.85 | 45.52 | 45.52 | 45.52 | -2.11% | 212,939 |
| Dec 3, 2025 | 45.34 | 46.96 | 45.39 | 46.50 | 46.50 | 2.56% | 387,132 |
| Dec 2, 2025 | 45.75 | 46.28 | 45.30 | 45.34 | 45.34 | -0.90% | 238,730 |
| Dec 1, 2025 | 45.50 | 46.69 | 45.05 | 45.75 | 45.75 | 0.55% | 324,119 |
| Nov 30, 2025 | 46.12 | 47.79 | 45.50 | 45.50 | 45.50 | -1.34% | 337,922 |
| Nov 27, 2025 | 46.83 | 47.30 | 46.12 | 46.12 | 46.12 | -1.52% | 130,079 |
| Nov 26, 2025 | 48.79 | 48.67 | 46.70 | 46.83 | 46.83 | -4.02% | 291,837 |
| Nov 25, 2025 | 48.47 | 49.30 | 47.40 | 48.79 | 48.79 | 0.66% | 985,994 |
| Nov 24, 2025 | 48.14 | 48.61 | 47.80 | 48.47 | 48.47 | 0.69% | 705,018 |
| Nov 23, 2025 | 48.00 | 48.53 | 47.71 | 48.14 | 48.14 | 0.29% | 314,610 |
| Nov 20, 2025 | 47.17 | 48.35 | 47.02 | 48.00 | 48.00 | 1.76% | 612,822 |
| Nov 19, 2025 | 45.77 | 47.24 | 45.52 | 47.17 | 47.17 | 3.06% | 226,939 |
| Nov 18, 2025 | 47.55 | 47.80 | 45.61 | 45.77 | 45.77 | -3.74% | 261,618 |
| Nov 17, 2025 | 46.70 | 47.69 | 46.81 | 47.55 | 47.55 | 1.82% | 398,064 |
| Nov 16, 2025 | 45.72 | 47.30 | 45.10 | 46.70 | 46.70 | 2.14% | 358,121 |
| Nov 13, 2025 | 45.84 | 46.19 | 45.30 | 45.72 | 45.72 | -0.26% | 79,300 |
| Nov 12, 2025 | 45.42 | 46.00 | 45.06 | 45.84 | 45.84 | 0.92% | 217,179 |
| Nov 11, 2025 | 46.10 | 46.35 | 45.15 | 45.42 | 45.42 | -1.48% | 266,923 |
| Nov 10, 2025 | 46.71 | 46.98 | 45.75 | 46.10 | 46.10 | -1.31% | 134,203 |
| Nov 9, 2025 | 46.89 | 47.55 | 46.28 | 46.71 | 46.71 | -0.38% | 671,796 |
| Nov 6, 2025 | 45.80 | 47.19 | 45.50 | 46.89 | 46.89 | 2.38% | 411,125 |
| Nov 5, 2025 | 47.36 | 47.85 | 45.55 | 45.80 | 45.80 | -3.29% | 332,587 |
| Nov 4, 2025 | 48.24 | 49.30 | 47.36 | 47.36 | 47.36 | -1.82% | 649,084 |
| Nov 3, 2025 | 47.90 | 48.70 | 47.85 | 48.24 | 48.24 | 0.71% | 154,711 |
| Nov 2, 2025 | 48.20 | 48.80 | 47.53 | 47.90 | 47.90 | -0.62% | 304,304 |
| Oct 30, 2025 | 48.17 | 48.98 | 48.01 | 48.20 | 48.20 | 0.06% | 527,208 |
| Oct 29, 2025 | 50.25 | 50.94 | 48.17 | 48.17 | 48.17 | -4.14% | 706,521 |
| Oct 28, 2025 | 51.80 | 51.50 | 49.22 | 50.25 | 50.25 | -2.99% | 397,555 |
| Oct 27, 2025 | 52.64 | 52.98 | 49.56 | 51.80 | 51.80 | -1.60% | 690,301 |
| Oct 26, 2025 | 50.46 | 53.85 | 50.50 | 52.64 | 52.64 | 4.32% | 441,110 |
| Oct 23, 2025 | 49.50 | 50.51 | 49.04 | 50.46 | 50.46 | 1.94% | 821,657 |
| Oct 22, 2025 | 49.00 | 49.86 | 48.70 | 49.50 | 49.50 | 1.02% | 429,939 |
| Oct 21, 2025 | 47.76 | 49.23 | 47.70 | 49.00 | 49.00 | 2.60% | 899,799 |
| Oct 20, 2025 | 47.38 | 48.20 | 47.06 | 47.76 | 47.76 | 0.80% | 492,630 |
| Oct 19, 2025 | 46.05 | 48.36 | 46.05 | 47.38 | 47.38 | 2.89% | 890,008 |
| Oct 16, 2025 | 46.84 | 46.98 | 46.04 | 46.05 | 46.05 | -1.69% | 324,187 |
| Oct 15, 2025 | 46.63 | 47.35 | 46.03 | 46.84 | 46.84 | 0.45% | 446,130 |
| Oct 14, 2025 | 46.48 | 46.73 | 45.21 | 46.63 | 46.63 | 0.32% | 494,389 |