Misr National Steel - Ataqa (EGX:ATQA)
Egypt
· Delayed Price · Currency is EGP 9.32
+0.07 (0.76%)
At close: Dec 4, 2025
EGX:ATQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.25 | 9.34 | 9.24 | 9.32 | 9.32 | 0.76% | 1,823,604 |
| Dec 3, 2025 | 9.23 | 9.35 | 9.20 | 9.25 | 9.25 | 0.22% | 1,203,593 |
| Dec 2, 2025 | 9.34 | 9.44 | 9.23 | 9.23 | 9.23 | -1.18% | 1,372,098 |
| Dec 1, 2025 | 9.22 | 9.58 | 9.25 | 9.34 | 9.34 | 1.30% | 3,489,160 |
| Nov 30, 2025 | 9.21 | 9.36 | 9.20 | 9.22 | 9.22 | 0.11% | 1,471,302 |
| Nov 27, 2025 | 9.24 | 9.38 | 9.19 | 9.21 | 9.21 | -0.32% | 2,268,249 |
| Nov 26, 2025 | 9.40 | 9.59 | 9.24 | 9.24 | 9.24 | -1.70% | 3,362,970 |
| Nov 25, 2025 | 9.64 | 9.76 | 9.40 | 9.40 | 9.40 | -2.49% | 2,508,206 |
| Nov 24, 2025 | 9.74 | 9.89 | 9.60 | 9.64 | 9.64 | -1.03% | 2,596,865 |
| Nov 23, 2025 | 9.95 | 10.00 | 9.72 | 9.74 | 9.74 | -2.11% | 2,324,012 |
| Nov 20, 2025 | 9.96 | 10.07 | 9.90 | 9.95 | 9.95 | -0.10% | 2,469,060 |
| Nov 19, 2025 | 10.15 | 10.20 | 9.90 | 9.96 | 9.96 | -1.87% | 4,691,573 |
| Nov 18, 2025 | 10.26 | 10.30 | 10.15 | 10.15 | 10.15 | -1.07% | 2,126,890 |
| Nov 17, 2025 | 10.31 | 10.44 | 10.22 | 10.26 | 10.26 | -0.48% | 3,071,998 |
| Nov 16, 2025 | 10.23 | 10.46 | 10.18 | 10.31 | 10.31 | 0.78% | 4,324,299 |
| Nov 13, 2025 | 10.28 | 10.34 | 10.20 | 10.23 | 10.23 | -0.49% | 3,309,777 |
| Nov 12, 2025 | 10.29 | 10.37 | 10.23 | 10.28 | 10.28 | -0.10% | 2,573,510 |
| Nov 11, 2025 | 10.39 | 10.44 | 10.25 | 10.29 | 10.29 | -0.96% | 3,069,761 |
| Nov 10, 2025 | 10.41 | 10.56 | 10.33 | 10.39 | 10.39 | -0.19% | 5,219,412 |
| Nov 9, 2025 | 10.17 | 10.42 | 10.17 | 10.41 | 10.41 | 2.36% | 6,195,944 |
| Nov 6, 2025 | 10.20 | 10.31 | 10.10 | 10.17 | 10.17 | -0.29% | 4,507,320 |
| Nov 5, 2025 | 10.42 | 10.49 | 10.20 | 10.20 | 10.20 | -2.11% | 5,031,695 |
| Nov 4, 2025 | 10.56 | 10.64 | 10.42 | 10.42 | 10.42 | -1.33% | 5,743,806 |
| Nov 3, 2025 | 10.65 | 10.67 | 10.50 | 10.56 | 10.56 | -0.85% | 2,566,588 |
| Nov 2, 2025 | 10.64 | 10.74 | 10.57 | 10.65 | 10.65 | 0.09% | 2,134,740 |
| Oct 30, 2025 | 10.44 | 10.77 | 10.43 | 10.64 | 10.64 | 1.92% | 3,929,575 |
| Oct 29, 2025 | 10.53 | 10.58 | 10.41 | 10.44 | 10.44 | -0.85% | 2,446,660 |
| Oct 28, 2025 | 10.63 | 10.70 | 10.49 | 10.53 | 10.53 | -0.94% | 3,823,848 |
| Oct 27, 2025 | 10.62 | 10.74 | 10.60 | 10.63 | 10.63 | 0.09% | 5,750,500 |
| Oct 26, 2025 | 10.60 | 10.79 | 10.57 | 10.62 | 10.62 | 0.19% | 3,900,390 |
| Oct 23, 2025 | 10.63 | 10.70 | 10.56 | 10.60 | 10.60 | -0.28% | 3,919,270 |
| Oct 22, 2025 | 10.74 | 10.88 | 10.63 | 10.63 | 10.63 | -1.02% | 4,240,901 |
| Oct 21, 2025 | 10.77 | 10.85 | 10.74 | 10.74 | 10.74 | -0.28% | 3,614,865 |
| Oct 20, 2025 | 10.98 | 11.05 | 10.77 | 10.77 | 10.77 | -1.91% | 8,451,190 |
| Oct 19, 2025 | 10.99 | 11.09 | 10.90 | 10.98 | 10.98 | -0.09% | 5,689,325 |
| Oct 16, 2025 | 11.02 | 11.16 | 10.92 | 10.99 | 10.99 | -0.27% | 6,275,301 |
| Oct 15, 2025 | 10.80 | 11.10 | 10.67 | 11.02 | 11.02 | 2.04% | 11,140,390 |
| Oct 14, 2025 | 10.96 | 11.10 | 10.78 | 10.80 | 10.80 | -1.46% | 6,894,389 |
| Oct 13, 2025 | 10.74 | 11.21 | 10.80 | 10.96 | 10.96 | 2.05% | 14,205,040 |
| Oct 12, 2025 | 11.59 | 11.57 | 10.65 | 10.74 | 10.74 | -7.33% | 20,350,410 |
| Oct 8, 2025 | 11.78 | 11.90 | 11.52 | 11.59 | 11.59 | -1.61% | 13,592,460 |
| Oct 7, 2025 | 11.50 | 11.90 | 11.55 | 11.78 | 11.78 | 2.43% | 14,938,480 |
| Oct 6, 2025 | 11.37 | 11.53 | 11.33 | 11.50 | 11.50 | 1.14% | 7,085,255 |
| Oct 5, 2025 | 11.41 | 11.50 | 11.33 | 11.37 | 11.37 | -0.35% | 12,516,930 |
| Oct 2, 2025 | 11.08 | 11.50 | 10.97 | 11.41 | 11.41 | 2.98% | 24,714,570 |
| Oct 1, 2025 | 11.10 | 11.30 | 10.96 | 11.08 | 11.08 | -0.18% | 9,514,448 |
| Sep 30, 2025 | 10.60 | 11.20 | 10.64 | 11.10 | 11.10 | 4.72% | 19,582,300 |
| Sep 29, 2025 | 10.83 | 10.95 | 10.60 | 10.60 | 10.60 | -2.12% | 6,964,572 |
| Sep 28, 2025 | 10.76 | 10.83 | 10.58 | 10.83 | 10.83 | 0.65% | 6,752,065 |
| Sep 25, 2025 | 10.33 | 10.76 | 10.35 | 10.76 | 10.76 | 4.16% | 10,370,440 |
| Sep 24, 2025 | 10.27 | 10.38 | 10.23 | 10.33 | 10.33 | 0.58% | 2,756,331 |
| Sep 23, 2025 | 10.41 | 10.48 | 10.27 | 10.27 | 10.27 | -1.34% | 2,356,627 |
| Sep 22, 2025 | 10.50 | 10.60 | 10.39 | 10.41 | 10.41 | -0.86% | 5,488,395 |
| Sep 21, 2025 | 10.12 | 10.61 | 10.16 | 10.50 | 10.50 | 3.75% | 14,582,980 |
| Sep 18, 2025 | 10.30 | 10.36 | 10.12 | 10.12 | 10.12 | -1.75% | 3,796,692 |
| Sep 17, 2025 | 10.50 | 10.57 | 10.26 | 10.30 | 10.30 | -1.90% | 4,869,696 |
| Sep 16, 2025 | 10.91 | 10.96 | 10.44 | 10.50 | 10.50 | -3.76% | 5,010,771 |
| Sep 15, 2025 | 10.99 | 11.08 | 10.79 | 10.91 | 10.91 | -0.73% | 7,654,750 |
| Sep 14, 2025 | 10.73 | 11.08 | 10.77 | 10.99 | 10.99 | 2.42% | 11,627,680 |
| Sep 11, 2025 | 11.05 | 11.12 | 10.66 | 10.73 | 10.73 | -2.90% | 6,647,004 |
| Sep 10, 2025 | 10.94 | 11.22 | 10.90 | 11.05 | 11.05 | 1.01% | 6,793,500 |
| Sep 9, 2025 | 11.12 | 11.22 | 10.94 | 10.94 | 10.94 | -1.62% | 4,126,378 |
| Sep 8, 2025 | 11.02 | 11.18 | 10.86 | 11.12 | 11.12 | 0.91% | 5,388,398 |
| Sep 7, 2025 | 11.41 | 11.42 | 11.02 | 11.02 | 11.02 | -3.42% | 8,379,484 |
| Sep 3, 2025 | 11.65 | 11.70 | 11.41 | 11.41 | 11.41 | -2.06% | 5,379,936 |
| Sep 2, 2025 | 11.70 | 11.95 | 11.59 | 11.65 | 11.65 | -0.43% | 11,261,690 |
| Sep 1, 2025 | 11.64 | 11.75 | 11.55 | 11.70 | 11.70 | 0.52% | 3,350,149 |
| Aug 31, 2025 | 11.65 | 11.87 | 11.58 | 11.64 | 11.64 | -0.09% | 7,523,946 |
| Aug 28, 2025 | 11.79 | 11.90 | 11.65 | 11.65 | 11.65 | -1.19% | 10,314,480 |
| Aug 27, 2025 | 11.50 | 11.79 | 11.39 | 11.79 | 11.79 | 2.52% | 8,404,264 |
| Aug 26, 2025 | 11.73 | 11.75 | 11.50 | 11.50 | 11.50 | -1.96% | 8,322,220 |
| Aug 25, 2025 | 11.91 | 11.99 | 11.70 | 11.73 | 11.73 | -1.51% | 12,031,440 |
| Aug 24, 2025 | 11.90 | 12.23 | 11.80 | 11.91 | 11.91 | 0.08% | 24,902,370 |
| Aug 21, 2025 | 11.65 | 12.00 | 11.55 | 11.90 | 11.90 | 2.15% | 21,485,080 |
| Aug 20, 2025 | 11.77 | 11.87 | 11.60 | 11.65 | 11.65 | -1.02% | 13,195,530 |
| Aug 19, 2025 | 11.50 | 11.77 | 11.48 | 11.77 | 11.77 | 2.35% | 11,311,050 |
| Aug 18, 2025 | 11.65 | 11.75 | 11.49 | 11.50 | 11.50 | -1.29% | 9,110,007 |
| Aug 17, 2025 | 11.60 | 11.71 | 11.48 | 11.65 | 11.65 | 0.43% | 12,441,290 |
| Aug 14, 2025 | 11.66 | 11.74 | 11.44 | 11.60 | 11.60 | -0.51% | 6,379,579 |
| Aug 13, 2025 | 11.85 | 11.93 | 11.59 | 11.66 | 11.66 | -1.60% | 10,366,780 |
| Aug 12, 2025 | 11.56 | 12.00 | 11.55 | 11.85 | 11.85 | 2.51% | 19,150,740 |
| Aug 11, 2025 | 11.97 | 11.95 | 11.55 | 11.56 | 11.56 | -3.43% | 12,537,670 |
| Aug 10, 2025 | 11.99 | 12.20 | 11.80 | 11.97 | 11.97 | -0.17% | 21,157,410 |
| Aug 7, 2025 | 11.38 | 11.99 | 11.33 | 11.99 | 11.99 | 5.36% | 27,529,830 |
| Aug 6, 2025 | 11.15 | 11.50 | 11.00 | 11.38 | 11.38 | 2.06% | 29,765,420 |
| Aug 5, 2025 | 10.81 | 11.19 | 10.75 | 11.15 | 11.15 | 3.15% | 18,617,860 |
| Aug 4, 2025 | 10.86 | 10.98 | 10.65 | 10.81 | 10.81 | -0.46% | 11,044,300 |
| Aug 3, 2025 | 10.75 | 11.14 | 10.80 | 10.86 | 10.86 | 1.02% | 19,708,250 |
| Jul 31, 2025 | 10.70 | 11.09 | 10.64 | 10.75 | 10.75 | 0.47% | 19,631,120 |
| Jul 30, 2025 | 10.18 | 10.79 | 10.17 | 10.70 | 10.70 | 5.11% | 26,440,700 |
| Jul 29, 2025 | 10.25 | 10.30 | 10.11 | 10.18 | 10.18 | -0.68% | 2,475,352 |
| Jul 28, 2025 | 10.41 | 10.50 | 10.19 | 10.25 | 10.25 | -1.54% | 4,220,319 |
| Jul 27, 2025 | 10.35 | 10.54 | 10.37 | 10.41 | 10.41 | 0.58% | 3,603,197 |
| Jul 23, 2025 | 10.29 | 10.37 | 10.13 | 10.35 | 10.35 | 0.58% | 5,077,149 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.28 | 10.29 | 10.29 | -1.06% | 6,080,861 |
| Jul 21, 2025 | 10.10 | 10.57 | 10.15 | 10.40 | 10.40 | 2.97% | 10,683,840 |
| Jul 20, 2025 | 10.14 | 10.26 | 10.03 | 10.10 | 10.10 | -0.39% | 3,681,503 |
| Jul 17, 2025 | 10.21 | 10.34 | 10.12 | 10.14 | 10.14 | -0.69% | 5,259,377 |
| Jul 16, 2025 | 10.38 | 10.43 | 10.20 | 10.21 | 10.21 | -1.64% | 4,451,527 |
| Jul 15, 2025 | 10.41 | 10.52 | 10.28 | 10.38 | 10.38 | -0.29% | 9,318,912 |