Egyptian Iron and Steel Company (EGX:IRON)
Egypt
· Delayed Price · Currency is EGP 35.42
-1.49 (-4.04%)
At close: Dec 4, 2025
EGX:IRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.91 | 36.98 | 35.35 | 35.42 | 35.42 | -4.04% | 292,748 |
| Dec 3, 2025 | 35.99 | 37.50 | 35.31 | 36.91 | 36.91 | 2.56% | 281,540 |
| Dec 2, 2025 | 35.07 | 36.82 | 34.61 | 35.99 | 35.99 | 2.62% | 274,283 |
| Dec 1, 2025 | 35.98 | 37.00 | 34.85 | 35.07 | 35.07 | -2.53% | 336,245 |
| Nov 30, 2025 | 36.65 | 36.74 | 35.80 | 35.98 | 35.98 | -1.83% | 258,028 |
| Nov 27, 2025 | 37.40 | 38.20 | 36.54 | 36.65 | 36.65 | -2.01% | 264,018 |
| Nov 26, 2025 | 37.57 | 37.99 | 37.20 | 37.40 | 37.40 | -0.45% | 220,588 |
| Nov 25, 2025 | 37.59 | 38.50 | 37.00 | 37.57 | 37.57 | -0.05% | 232,129 |
| Nov 24, 2025 | 38.60 | 39.76 | 37.50 | 37.59 | 37.59 | -2.62% | 215,657 |
| Nov 23, 2025 | 36.77 | 38.60 | 36.77 | 38.60 | 38.60 | 4.98% | 509,135 |
| Nov 20, 2025 | 37.56 | 37.87 | 36.56 | 36.77 | 36.77 | -2.10% | 287,717 |
| Nov 19, 2025 | 37.16 | 38.80 | 37.00 | 37.56 | 37.56 | 1.08% | 297,362 |
| Nov 18, 2025 | 38.83 | 39.86 | 37.01 | 37.16 | 37.16 | -4.30% | 406,797 |
| Nov 17, 2025 | 36.99 | 38.83 | 36.03 | 38.83 | 38.83 | 4.97% | 581,176 |
| Nov 16, 2025 | 38.93 | 39.19 | 36.99 | 36.99 | 36.99 | -4.98% | 565,046 |
| Nov 13, 2025 | 39.92 | 40.48 | 38.68 | 38.93 | 38.93 | -2.48% | 351,711 |
| Nov 12, 2025 | 39.98 | 40.67 | 38.67 | 39.92 | 39.92 | -0.15% | 358,684 |
| Nov 11, 2025 | 40.70 | 41.96 | 39.51 | 39.98 | 39.98 | -1.77% | 372,736 |
| Nov 10, 2025 | 42.51 | 42.59 | 40.60 | 40.70 | 40.70 | -4.26% | 348,890 |
| Nov 9, 2025 | 42.08 | 44.00 | 41.11 | 42.51 | 42.51 | 1.02% | 268,444 |
| Nov 6, 2025 | 40.12 | 42.12 | 38.15 | 42.08 | 42.08 | 4.89% | 871,281 |
| Nov 5, 2025 | 38.21 | 40.12 | 36.30 | 40.12 | 40.12 | 5.00% | 900,367 |
| Nov 4, 2025 | 40.22 | 39.90 | 38.21 | 38.21 | 38.21 | -5.00% | 542,740 |
| Nov 3, 2025 | 42.33 | 43.99 | 40.22 | 40.22 | 40.22 | -4.98% | 1,298,627 |
| Nov 2, 2025 | 40.32 | 42.33 | 38.55 | 42.33 | 42.33 | 4.99% | 1,237,161 |
| Oct 30, 2025 | 42.44 | 40.32 | 40.32 | 40.32 | 40.32 | -5.00% | 59,525 |
| Oct 29, 2025 | 44.67 | 42.44 | 42.44 | 42.44 | 42.44 | -4.99% | 44,260 |
| Oct 28, 2025 | 47.02 | 49.37 | 44.67 | 44.67 | 44.67 | -5.00% | 1,724,313 |
| Oct 27, 2025 | 44.79 | 47.02 | 47.02 | 47.02 | 47.02 | 4.98% | 108,630 |
| Oct 26, 2025 | 42.66 | 44.79 | 44.79 | 44.79 | 44.79 | 4.99% | 221,650 |
| Oct 23, 2025 | 40.63 | 42.66 | 40.65 | 42.66 | 42.66 | 5.00% | 545,781 |
| Oct 22, 2025 | 38.70 | 40.63 | 40.36 | 40.63 | 40.63 | 4.99% | 335,049 |
| Oct 21, 2025 | 36.86 | 38.70 | 35.56 | 38.70 | 38.70 | 4.99% | 858,021 |
| Oct 20, 2025 | 35.11 | 36.86 | 36.20 | 36.86 | 36.86 | 4.98% | 476,749 |
| Oct 19, 2025 | 33.44 | 35.11 | 33.44 | 35.11 | 35.11 | 4.99% | 333,655 |
| Oct 16, 2025 | 31.85 | 33.44 | 31.85 | 33.44 | 33.44 | 4.99% | 1,382,823 |
| Oct 15, 2025 | 30.34 | 31.85 | 31.85 | 31.85 | 31.85 | 4.98% | 109,707 |
| Oct 14, 2025 | 28.90 | 30.34 | 30.34 | 30.34 | 30.34 | 4.98% | 115,014 |
| Oct 13, 2025 | 27.53 | 28.90 | 28.90 | 28.90 | 28.90 | 4.98% | 134,078 |
| Oct 12, 2025 | 26.22 | 27.53 | 27.35 | 27.53 | 27.53 | 5.00% | 247,416 |
| Oct 8, 2025 | 25.70 | 26.93 | 24.56 | 26.22 | 26.22 | 2.02% | 328,655 |
| Oct 7, 2025 | 27.01 | 26.90 | 25.66 | 25.70 | 25.70 | -4.85% | 457,392 |
| Oct 6, 2025 | 27.98 | 28.64 | 27.00 | 27.01 | 27.01 | -3.47% | 403,283 |
| Oct 5, 2025 | 26.65 | 27.98 | 26.70 | 27.98 | 27.98 | 4.99% | 790,491 |
| Oct 2, 2025 | 25.39 | 26.65 | 26.65 | 26.65 | 26.65 | 4.96% | 70,881 |
| Oct 1, 2025 | 24.19 | 25.39 | 25.39 | 25.39 | 25.39 | 4.96% | 65,914 |
| Sep 30, 2025 | 23.04 | 24.19 | 22.05 | 24.19 | 24.19 | 4.99% | 377,323 |
| Sep 29, 2025 | 24.25 | 24.20 | 23.04 | 23.04 | 23.04 | -4.99% | 493,879 |
| Sep 28, 2025 | 25.52 | 25.85 | 24.25 | 24.25 | 24.25 | -4.98% | 469,005 |
| Sep 25, 2025 | 26.00 | 26.50 | 24.80 | 25.52 | 25.52 | -1.85% | 320,768 |
| Sep 24, 2025 | 26.94 | 27.15 | 25.60 | 26.00 | 26.00 | -3.49% | 467,337 |
| Sep 23, 2025 | 27.95 | 27.23 | 26.60 | 26.94 | 26.94 | -3.61% | 231,838 |
| Sep 22, 2025 | 27.64 | 28.25 | 27.30 | 27.95 | 27.95 | 1.12% | 210,165 |
| Sep 21, 2025 | 27.08 | 27.75 | 27.00 | 27.64 | 27.64 | 2.07% | 328,023 |
| Sep 18, 2025 | 27.32 | 27.60 | 26.50 | 27.08 | 27.08 | -0.88% | 240,024 |
| Sep 17, 2025 | 27.61 | 28.00 | 26.42 | 27.32 | 27.32 | -1.05% | 313,863 |
| Sep 16, 2025 | 28.92 | 28.98 | 27.48 | 27.61 | 27.61 | -4.53% | 411,126 |
| Sep 15, 2025 | 29.15 | 29.35 | 28.85 | 28.92 | 28.92 | -0.79% | 432,627 |
| Sep 14, 2025 | 28.50 | 29.40 | 28.50 | 29.15 | 29.15 | 2.28% | 233,921 |
| Sep 11, 2025 | 28.46 | 29.00 | 28.00 | 28.50 | 28.50 | 0.14% | 219,761 |
| Sep 10, 2025 | 28.27 | 28.69 | 27.05 | 28.46 | 28.46 | 0.67% | 177,782 |
| Sep 9, 2025 | 29.39 | 29.87 | 28.05 | 28.27 | 28.27 | -3.81% | 312,210 |
| Sep 8, 2025 | 29.05 | 30.00 | 28.65 | 29.39 | 29.39 | 1.17% | 219,284 |
| Sep 7, 2025 | 29.52 | 30.00 | 28.97 | 29.05 | 29.05 | -1.59% | 392,184 |
| Sep 3, 2025 | 30.05 | 30.34 | 28.87 | 29.52 | 29.52 | -1.76% | 250,279 |
| Sep 2, 2025 | 30.12 | 30.60 | 29.00 | 30.05 | 30.05 | -0.23% | 232,405 |
| Sep 1, 2025 | 30.91 | 30.91 | 30.00 | 30.12 | 30.12 | -2.56% | 188,249 |
| Aug 31, 2025 | 29.45 | 30.92 | 29.11 | 30.91 | 30.91 | 4.96% | 422,923 |
| Aug 28, 2025 | 29.00 | 30.39 | 29.06 | 29.45 | 29.45 | 1.55% | 300,764 |
| Aug 27, 2025 | 27.62 | 29.00 | 26.24 | 29.00 | 29.00 | 5.00% | 659,077 |
| Aug 26, 2025 | 29.07 | 29.50 | 27.62 | 27.62 | 27.62 | -4.99% | 674,464 |
| Aug 25, 2025 | 30.52 | 31.50 | 29.00 | 29.07 | 29.07 | -4.75% | 748,708 |
| Aug 21, 2025 | 31.11 | 31.49 | 30.03 | 30.52 | 30.52 | -1.90% | 329,214 |
| Aug 20, 2025 | 31.25 | 32.01 | 30.91 | 31.11 | 31.11 | -0.45% | 275,768 |
| Aug 19, 2025 | 32.46 | 32.85 | 30.84 | 31.25 | 31.25 | -3.73% | 330,498 |
| Aug 18, 2025 | 31.61 | 33.00 | 30.52 | 32.46 | 32.46 | 2.69% | 313,450 |
| Aug 17, 2025 | 33.27 | 33.89 | 31.61 | 31.61 | 31.61 | -4.99% | 600,980 |
| Aug 14, 2025 | 32.99 | 34.49 | 33.01 | 33.27 | 33.27 | 0.85% | 191,577 |
| Aug 13, 2025 | 33.54 | 33.50 | 32.50 | 32.99 | 32.99 | -1.64% | 254,639 |
| Aug 12, 2025 | 33.60 | 35.28 | 33.40 | 33.54 | 33.54 | -0.18% | 358,387 |
| Aug 11, 2025 | 32.00 | 33.60 | 33.00 | 33.60 | 33.60 | 5.00% | 164,567 |
| Aug 10, 2025 | 31.52 | 32.44 | 31.31 | 32.00 | 32.00 | 1.52% | 290,560 |
| Aug 7, 2025 | 31.24 | 31.96 | 30.50 | 31.52 | 31.52 | 0.90% | 200,221 |
| Aug 6, 2025 | 32.32 | 33.30 | 30.71 | 31.24 | 31.24 | -3.34% | 530,177 |
| Aug 5, 2025 | 33.75 | 33.80 | 32.07 | 32.32 | 32.32 | -4.24% | 280,083 |
| Aug 4, 2025 | 34.65 | 34.66 | 33.73 | 33.75 | 33.75 | -2.60% | 108,468 |
| Aug 3, 2025 | 35.09 | 35.09 | 34.61 | 34.65 | 34.65 | -1.25% | 139,999 |
| Jul 31, 2025 | 33.50 | 35.17 | 33.50 | 35.09 | 35.09 | 4.75% | 399,595 |
| Jul 30, 2025 | 34.39 | 35.80 | 33.00 | 33.50 | 33.50 | -2.59% | 200,641 |
| Jul 29, 2025 | 32.76 | 34.39 | 32.76 | 34.39 | 34.39 | 4.98% | 448,510 |
| Jul 28, 2025 | 32.75 | 33.28 | 32.60 | 32.76 | 32.76 | 0.03% | 241,940 |
| Jul 27, 2025 | 32.70 | 33.02 | 32.70 | 32.75 | 32.75 | 0.15% | 161,422 |
| Jul 23, 2025 | 32.74 | 33.50 | 32.56 | 32.70 | 32.70 | -0.12% | 147,018 |
| Jul 22, 2025 | 33.00 | 32.95 | 32.51 | 32.74 | 32.74 | -0.79% | 120,505 |
| Jul 21, 2025 | 33.50 | 34.00 | 32.54 | 33.00 | 33.00 | -1.49% | 334,209 |
| Jul 20, 2025 | 34.09 | 34.42 | 33.50 | 33.50 | 33.50 | -1.73% | 176,878 |
| Jul 17, 2025 | 33.81 | 34.15 | 33.22 | 34.09 | 34.09 | 0.83% | 183,617 |
| Jul 16, 2025 | 34.03 | 34.37 | 33.50 | 33.81 | 33.81 | -0.65% | 243,890 |
| Jul 15, 2025 | 33.91 | 34.42 | 32.80 | 34.03 | 34.03 | 0.35% | 293,156 |
| Jul 14, 2025 | 34.55 | 34.89 | 33.63 | 33.91 | 33.91 | -1.85% | 165,903 |