ASEC Company for Mining ASCOM, S.A.E (EGX:ASCM)
Egypt
· Delayed Price · Currency is EGP 45.52
-0.98 (-2.11%)
At close: Dec 4, 2025
EGX:ASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 44.17 | 47.40 | 44.01 | 46.48 | 46.48 | 5.23% | 1,522,933 |
| Oct 12, 2025 | 44.12 | 44.65 | 43.50 | 44.17 | 44.17 | 0.11% | 179,285 |
| Oct 8, 2025 | 44.00 | 44.15 | 43.66 | 44.12 | 44.12 | 0.27% | 226,605 |
| Oct 7, 2025 | 44.15 | 44.45 | 43.54 | 44.00 | 44.00 | -0.34% | 247,175 |
| Oct 6, 2025 | 44.30 | 45.45 | 43.95 | 44.15 | 44.15 | -0.34% | 1,217,653 |
| Oct 5, 2025 | 42.95 | 44.50 | 42.86 | 44.30 | 44.30 | 3.14% | 561,599 |
| Oct 2, 2025 | 42.50 | 44.00 | 42.50 | 42.95 | 42.95 | 1.06% | 905,083 |
| Oct 1, 2025 | 41.71 | 44.39 | 41.77 | 42.50 | 42.50 | 1.89% | 1,650,632 |
| Sep 30, 2025 | 42.03 | 42.40 | 41.51 | 41.71 | 41.71 | -0.76% | 278,812 |
| Sep 29, 2025 | 42.02 | 42.73 | 41.92 | 42.03 | 42.03 | 0.02% | 313,249 |
| Sep 28, 2025 | 40.22 | 42.69 | 40.92 | 42.02 | 42.02 | 4.48% | 998,800 |
| Sep 25, 2025 | 39.49 | 41.95 | 40.15 | 40.22 | 40.22 | 1.85% | 467,486 |
| Sep 24, 2025 | 38.55 | 39.89 | 38.55 | 39.49 | 39.49 | 2.44% | 115,876 |
| Sep 23, 2025 | 38.86 | 39.49 | 38.23 | 38.55 | 38.55 | -0.80% | 95,165 |
| Sep 22, 2025 | 40.03 | 40.33 | 38.62 | 38.86 | 38.86 | -2.92% | 185,730 |
| Sep 21, 2025 | 39.94 | 41.30 | 39.80 | 40.03 | 40.03 | 0.23% | 520,626 |
| Sep 18, 2025 | 40.39 | 41.40 | 39.86 | 39.94 | 39.94 | -1.11% | 223,731 |
| Sep 17, 2025 | 40.14 | 40.59 | 39.29 | 40.39 | 40.39 | 0.62% | 147,439 |
| Sep 16, 2025 | 41.89 | 42.00 | 39.67 | 40.14 | 40.14 | -4.18% | 531,303 |
| Sep 15, 2025 | 41.65 | 42.25 | 41.05 | 41.89 | 41.89 | 0.58% | 448,402 |
| Sep 14, 2025 | 40.89 | 42.79 | 40.52 | 41.65 | 41.65 | 1.86% | 1,037,991 |
| Sep 11, 2025 | 40.97 | 41.30 | 40.00 | 40.89 | 40.89 | -0.20% | 656,561 |
| Sep 10, 2025 | 40.01 | 41.50 | 39.81 | 40.97 | 40.97 | 2.40% | 310,250 |
| Sep 9, 2025 | 40.70 | 42.25 | 39.80 | 40.01 | 40.01 | -1.70% | 948,880 |
| Sep 8, 2025 | 38.14 | 42.89 | 38.00 | 40.70 | 40.70 | 6.71% | 3,158,710 |
| Sep 7, 2025 | 37.83 | 38.70 | 37.83 | 38.14 | 38.14 | 0.82% | 103,869 |
| Sep 3, 2025 | 38.34 | 38.79 | 37.82 | 37.83 | 37.83 | -1.33% | 142,154 |
| Sep 2, 2025 | 38.22 | 39.00 | 37.93 | 38.34 | 38.34 | 0.31% | 454,633 |
| Sep 1, 2025 | 36.30 | 38.40 | 36.36 | 38.22 | 38.22 | 5.29% | 670,712 |
| Aug 31, 2025 | 36.48 | 37.19 | 36.27 | 36.30 | 36.30 | -0.49% | 182,005 |
| Aug 28, 2025 | 36.76 | 36.99 | 36.35 | 36.48 | 36.48 | -0.76% | 154,078 |
| Aug 27, 2025 | 35.86 | 37.37 | 35.57 | 36.76 | 36.76 | 2.51% | 179,920 |
| Aug 26, 2025 | 36.11 | 36.45 | 35.66 | 35.86 | 35.86 | -0.69% | 188,461 |
| Aug 25, 2025 | 36.34 | 36.95 | 36.10 | 36.11 | 36.11 | -0.63% | 155,712 |
| Aug 24, 2025 | 36.56 | 37.00 | 36.25 | 36.34 | 36.34 | -0.60% | 111,989 |
| Aug 21, 2025 | 37.40 | 37.80 | 36.56 | 36.56 | 36.56 | -2.25% | 363,575 |
| Aug 20, 2025 | 37.88 | 38.50 | 37.34 | 37.40 | 37.40 | -1.27% | 298,862 |
| Aug 19, 2025 | 38.05 | 38.42 | 37.73 | 37.88 | 37.88 | -0.45% | 380,255 |
| Aug 18, 2025 | 37.71 | 39.22 | 37.70 | 38.05 | 38.05 | 0.90% | 1,266,256 |
| Aug 17, 2025 | 37.56 | 38.44 | 37.40 | 37.71 | 37.71 | 0.40% | 589,829 |
| Aug 14, 2025 | 35.29 | 39.00 | 35.20 | 37.56 | 37.56 | 6.43% | 2,742,747 |
| Aug 13, 2025 | 35.32 | 35.45 | 35.00 | 35.29 | 35.29 | -0.08% | 86,424 |
| Aug 12, 2025 | 35.06 | 35.86 | 35.27 | 35.32 | 35.32 | 0.74% | 127,398 |
| Aug 11, 2025 | 34.75 | 35.80 | 34.57 | 35.06 | 35.06 | 0.89% | 296,820 |
| Aug 10, 2025 | 34.51 | 35.00 | 34.52 | 34.75 | 34.75 | 0.70% | 51,468 |
| Aug 7, 2025 | 34.85 | 35.10 | 34.50 | 34.51 | 34.51 | -0.98% | 141,465 |
| Aug 6, 2025 | 34.76 | 35.46 | 34.45 | 34.85 | 34.85 | 0.26% | 104,880 |
| Aug 5, 2025 | 34.50 | 35.79 | 34.52 | 34.76 | 34.76 | 0.75% | 187,830 |
| Aug 4, 2025 | 34.84 | 35.30 | 34.50 | 34.50 | 34.50 | -0.98% | 72,034 |
| Aug 3, 2025 | 34.81 | 35.29 | 34.35 | 34.84 | 34.84 | 0.09% | 18,657 |
| Jul 31, 2025 | 33.24 | 35.59 | 33.64 | 34.81 | 34.81 | 4.72% | 235,841 |
| Jul 30, 2025 | 35.06 | 35.65 | 33.00 | 33.24 | 33.24 | -5.19% | 218,106 |
| Jul 29, 2025 | 35.11 | 35.43 | 34.57 | 35.06 | 35.06 | -0.14% | 119,293 |
| Jul 28, 2025 | 35.53 | 36.24 | 35.05 | 35.11 | 35.11 | -1.18% | 249,790 |
| Jul 27, 2025 | 34.70 | 35.70 | 34.43 | 35.53 | 35.53 | 2.39% | 156,434 |
| Jul 23, 2025 | 34.95 | 35.00 | 34.26 | 34.70 | 34.70 | -0.72% | 78,430 |
| Jul 22, 2025 | 35.13 | 35.50 | 34.61 | 34.95 | 34.95 | -0.51% | 93,998 |
| Jul 21, 2025 | 35.33 | 35.94 | 34.88 | 35.13 | 35.13 | -0.57% | 140,882 |
| Jul 20, 2025 | 35.57 | 36.00 | 35.07 | 35.33 | 35.33 | -0.67% | 117,285 |
| Jul 17, 2025 | 35.95 | 36.87 | 35.56 | 35.57 | 35.57 | -1.06% | 236,885 |
| Jul 16, 2025 | 35.35 | 36.54 | 35.50 | 35.95 | 35.95 | 1.70% | 442,254 |
| Jul 15, 2025 | 34.83 | 35.70 | 34.63 | 35.35 | 35.35 | 1.49% | 196,233 |