Skip to main content
Misr National Steel - Ataqa (EGX:ATQA)
Egypt flag Egypt · Delayed Price · Currency is EGP
10.12
-0.15 (-1.46%)
At close: Apr 28, 2026

EGX:ATQA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2710.3410.0710.1210.12-1.46%5,783,030
Apr 27, 202610.3010.6010.2610.2710.27-0.29%11,310,360
Apr 26, 202610.2811.0010.2810.3010.300.19%36,591,310
Apr 23, 202610.0310.4510.0410.2810.282.49%9,868,015
Apr 22, 202610.3010.3910.0110.0310.03-2.62%5,175,395
Apr 21, 20269.5010.359.5110.3010.308.42%28,037,000
Apr 20, 20269.659.679.409.509.50-1.55%3,816,364
Apr 19, 20269.719.789.539.659.65-0.62%5,489,510
Apr 16, 20269.549.879.579.719.711.78%10,917,100
Apr 15, 20269.409.569.429.549.541.49%6,319,998
Apr 14, 20269.069.569.159.409.403.75%10,910,380
Apr 9, 20268.959.598.769.069.061.23%11,382,270
Apr 8, 20268.469.258.528.958.955.79%16,992,740
Apr 7, 20268.418.538.408.468.460.59%2,516,327
Apr 6, 20268.468.488.398.418.41-0.59%1,398,857
Apr 5, 20268.368.548.378.468.461.20%2,352,595
Apr 2, 20268.558.558.328.368.36-2.22%2,529,489
Apr 1, 20268.248.608.308.558.553.76%1,797,592
Mar 31, 20268.458.408.218.248.24-2.49%2,852,217
Mar 30, 20268.808.838.308.458.45-3.98%3,083,511
Mar 29, 20268.809.088.808.808.80-6,810,444
Mar 26, 20268.368.818.368.808.805.26%8,029,806
Mar 25, 20268.218.458.198.368.361.83%1,858,160
Mar 24, 20268.258.308.188.218.21-0.48%1,240,554
Mar 18, 20268.238.288.208.258.250.24%913,318
Mar 17, 20268.208.278.158.238.230.37%437,404
Mar 16, 20268.308.348.118.208.20-1.20%675,003
Mar 15, 20268.338.378.258.308.30-0.36%639,898
Mar 12, 20268.348.418.328.338.33-0.12%1,009,531
Mar 11, 20268.308.388.318.348.340.48%912,307
Mar 10, 20268.308.388.298.308.30-1,265,812
Mar 9, 20268.358.478.288.308.30-0.60%1,773,661
Mar 8, 20268.148.438.198.358.352.58%2,445,223
Mar 5, 20268.008.298.038.148.141.75%2,455,419
Mar 4, 20267.998.057.898.008.000.13%1,932,626
Mar 3, 20268.018.057.897.997.99-0.25%2,426,275
Mar 2, 20268.008.157.998.018.010.12%3,795,142
Mar 1, 20268.608.207.758.008.00-6.98%7,003,599
Feb 26, 20268.688.798.508.608.60-0.92%3,367,494
Feb 25, 20268.999.008.608.688.68-3.45%2,345,260
Feb 24, 20269.099.138.978.998.99-1.10%2,230,851
Feb 23, 20269.049.179.069.099.090.55%1,985,971
Feb 22, 20269.239.289.019.049.04-2.06%1,336,002
Feb 19, 20269.429.489.209.239.23-2.02%1,472,182
Feb 18, 20269.389.529.399.429.420.43%1,646,106
Feb 17, 20269.419.499.379.389.38-0.32%1,695,502
Feb 16, 20269.509.609.399.419.41-0.95%2,625,767
Feb 15, 20269.459.609.469.509.500.53%2,100,068
Feb 12, 20269.509.559.429.459.45-0.53%1,096,631
Feb 11, 20269.579.649.449.509.50-0.73%2,465,498
Feb 10, 20269.729.849.559.579.57-1.54%5,221,528
Feb 9, 20269.449.769.449.729.722.97%10,465,900
Feb 8, 20269.409.609.429.449.440.43%2,957,737
Feb 5, 20269.519.559.319.409.40-1.16%2,376,092
Feb 4, 20269.479.649.469.519.510.42%3,352,995
Feb 3, 20269.409.499.329.479.470.74%2,388,003
Feb 2, 20268.909.408.959.409.405.62%8,985,633
Feb 1, 20268.959.108.808.908.90-0.56%4,228,122
Jan 28, 20269.489.538.908.958.95-5.59%10,031,480
Jan 27, 20269.529.629.369.489.48-0.42%2,130,870
Jan 26, 20269.369.909.329.529.521.71%6,506,867
Jan 25, 20269.489.559.369.369.36-1.27%2,570,979
Jan 22, 20269.659.739.489.489.48-1.76%3,358,658
Jan 21, 20269.589.749.559.659.650.73%4,546,518
Jan 20, 20269.449.699.419.589.581.48%3,235,761
Jan 19, 20269.429.559.409.449.440.21%2,567,600
Jan 18, 20269.309.459.299.429.421.29%1,475,645
Jan 15, 20269.409.549.309.309.30-1.06%1,349,442
Jan 14, 20269.709.709.309.409.40-3.09%2,023,574
Jan 13, 20269.929.979.709.709.70-2.22%2,488,919
Jan 12, 202610.0810.169.889.929.92-1.59%1,919,665
Jan 11, 202610.0310.2410.0410.0810.080.50%3,610,044
Jan 8, 202610.1710.4010.0010.0310.03-1.38%10,352,140
Jan 6, 20269.8110.219.7710.1710.173.67%5,431,474
Jan 5, 20269.839.899.609.819.81-0.20%3,485,069
Jan 4, 202610.0710.139.809.839.83-2.38%3,602,318
Dec 31, 202510.0910.2510.0610.0710.07-0.20%3,162,099
Dec 30, 202510.0610.2310.0610.0910.090.30%2,822,748
Dec 29, 202510.1610.2010.0010.0610.06-0.98%2,997,820
Dec 28, 202510.2510.3510.0210.1610.16-0.88%6,717,780
Dec 25, 202510.2010.3810.0610.2510.250.49%10,828,660
Dec 24, 20259.5810.209.6110.2010.206.47%18,096,680
Dec 23, 20259.659.719.539.589.58-0.73%2,033,685
Dec 22, 20259.549.789.549.659.651.15%5,545,719
Dec 21, 20259.519.649.449.549.540.32%5,206,978
Dec 18, 20259.729.759.499.519.51-2.16%5,836,460
Dec 17, 20259.909.929.669.729.72-1.82%4,817,712
Dec 16, 20259.5010.009.549.909.904.21%17,026,040
Dec 15, 20259.229.509.199.509.503.04%5,433,444
Dec 14, 20259.329.409.189.229.22-1.07%3,865,987
Dec 11, 20259.409.479.259.329.32-0.85%2,989,358
Dec 10, 20259.449.559.399.409.40-0.42%1,917,941
Dec 9, 20259.529.589.429.449.44-0.84%1,793,399
Dec 8, 20259.559.679.509.529.52-0.31%1,760,403
Dec 7, 20259.329.649.369.559.552.47%3,916,175
Dec 4, 20259.259.349.249.329.320.76%1,823,604
Dec 3, 20259.239.359.209.259.250.22%1,203,593
Dec 2, 20259.349.449.239.239.23-1.18%1,372,098
Dec 1, 20259.229.589.259.349.341.30%3,489,160
Nov 30, 20259.219.369.209.229.220.11%1,471,302