Egyptian Iron and Steel Company (EGX:IRON)
Egypt
· Delayed Price · Currency is EGP 31.24
-0.27 (-0.86%)
At close: Mar 8, 2026
EGX:IRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.78 | 32.30 | 30.60 | 31.51 | 31.51 | 2.37% | 241,549 |
| Mar 4, 2026 | 30.96 | 31.24 | 30.51 | 30.78 | 30.78 | -0.58% | 199,208 |
| Mar 3, 2026 | 31.10 | 31.50 | 30.61 | 30.96 | 30.96 | -0.45% | 299,041 |
| Mar 2, 2026 | 31.36 | 31.95 | 30.42 | 31.10 | 31.10 | -0.83% | 215,437 |
| Mar 1, 2026 | 33.01 | 32.49 | 31.36 | 31.36 | 31.36 | -5.00% | 780,814 |
| Feb 26, 2026 | 32.89 | 33.46 | 32.59 | 33.01 | 33.01 | 0.36% | 187,165 |
| Feb 25, 2026 | 33.02 | 33.83 | 32.70 | 32.89 | 32.89 | -0.39% | 183,348 |
| Feb 24, 2026 | 33.77 | 34.34 | 32.52 | 33.02 | 33.02 | -2.22% | 142,918 |
| Feb 23, 2026 | 32.21 | 33.82 | 32.00 | 33.77 | 33.77 | 4.84% | 311,185 |
| Feb 22, 2026 | 33.42 | 33.69 | 32.00 | 32.21 | 32.21 | -3.62% | 252,395 |
| Feb 19, 2026 | 34.35 | 35.00 | 33.15 | 33.42 | 33.42 | -2.71% | 253,159 |
| Feb 18, 2026 | 34.57 | 35.00 | 34.05 | 34.35 | 34.35 | -0.64% | 238,675 |
| Feb 17, 2026 | 35.27 | 35.92 | 34.03 | 34.57 | 34.57 | -1.98% | 210,461 |
| Feb 16, 2026 | 36.43 | 37.00 | 35.01 | 35.27 | 35.27 | -3.18% | 383,055 |
| Feb 15, 2026 | 36.18 | 37.98 | 35.21 | 36.43 | 36.43 | 0.69% | 330,621 |
| Feb 12, 2026 | 37.98 | 37.72 | 36.09 | 36.18 | 36.18 | -4.74% | 599,573 |
| Feb 11, 2026 | 37.09 | 38.94 | 37.09 | 37.98 | 37.98 | 2.40% | 1,073,069 |
| Feb 10, 2026 | 35.33 | 37.09 | 37.09 | 37.09 | 37.09 | 4.98% | 72,588 |
| Feb 9, 2026 | 33.65 | 35.33 | 35.33 | 35.33 | 35.33 | 4.99% | 131,649 |
| Feb 8, 2026 | 32.05 | 33.65 | 31.90 | 33.65 | 33.65 | 4.99% | 554,394 |
| Feb 5, 2026 | 31.71 | 32.14 | 31.15 | 32.05 | 32.05 | 1.07% | 168,342 |
| Feb 4, 2026 | 31.79 | 32.17 | 31.65 | 31.71 | 31.71 | -0.25% | 171,800 |
| Feb 3, 2026 | 31.99 | 32.20 | 31.50 | 31.79 | 31.79 | -0.63% | 225,274 |
| Feb 2, 2026 | 32.02 | 32.40 | 31.80 | 31.99 | 31.99 | -0.09% | 107,154 |
| Feb 1, 2026 | 31.28 | 32.20 | 31.11 | 32.02 | 32.02 | 2.37% | 187,619 |
| Jan 28, 2026 | 31.50 | 32.55 | 31.10 | 31.28 | 31.28 | -0.70% | 160,370 |
| Jan 27, 2026 | 32.02 | 32.38 | 31.50 | 31.50 | 31.50 | -1.62% | 249,457 |
| Jan 26, 2026 | 32.84 | 33.00 | 31.77 | 32.02 | 32.02 | -2.50% | 254,561 |
| Jan 25, 2026 | 33.85 | 33.79 | 32.60 | 32.84 | 32.84 | -2.98% | 200,065 |
| Jan 22, 2026 | 33.36 | 34.85 | 33.03 | 33.85 | 33.85 | 1.47% | 238,435 |
| Jan 21, 2026 | 33.54 | 34.49 | 33.05 | 33.36 | 33.36 | -0.54% | 140,067 |
| Jan 20, 2026 | 31.95 | 33.54 | 31.78 | 33.54 | 33.54 | 4.98% | 454,851 |
| Jan 19, 2026 | 31.98 | 32.49 | 31.51 | 31.95 | 31.95 | -0.09% | 130,316 |
| Jan 18, 2026 | 31.33 | 32.62 | 31.36 | 31.98 | 31.98 | 2.07% | 134,657 |
| Jan 15, 2026 | 31.12 | 32.67 | 30.02 | 31.33 | 31.33 | 0.67% | 261,341 |
| Jan 14, 2026 | 32.75 | 32.80 | 31.12 | 31.12 | 31.12 | -4.98% | 558,282 |
| Jan 13, 2026 | 33.02 | 33.29 | 32.71 | 32.75 | 32.75 | -0.82% | 196,606 |
| Jan 12, 2026 | 33.68 | 33.70 | 33.00 | 33.02 | 33.02 | -1.96% | 283,364 |
| Jan 11, 2026 | 33.40 | 33.89 | 33.19 | 33.68 | 33.68 | 0.84% | 176,611 |
| Jan 8, 2026 | 33.28 | 33.98 | 33.10 | 33.40 | 33.40 | 0.36% | 170,583 |
| Jan 6, 2026 | 33.35 | 33.97 | 33.00 | 33.28 | 33.28 | -0.21% | 229,785 |
| Jan 5, 2026 | 33.99 | 35.00 | 33.02 | 33.35 | 33.35 | -1.88% | 245,939 |
| Jan 4, 2026 | 35.01 | 36.00 | 33.26 | 33.99 | 33.99 | -2.91% | 346,318 |
| Dec 31, 2025 | 35.21 | 36.83 | 34.60 | 35.01 | 35.01 | -0.57% | 183,461 |
| Dec 30, 2025 | 33.54 | 35.21 | 33.15 | 35.21 | 35.21 | 4.98% | 515,463 |
| Dec 29, 2025 | 34.02 | 34.89 | 33.48 | 33.54 | 33.54 | -1.41% | 269,809 |
| Dec 28, 2025 | 34.78 | 35.70 | 34.01 | 34.02 | 34.02 | -2.19% | 214,844 |
| Dec 25, 2025 | 33.13 | 34.78 | 33.06 | 34.78 | 34.78 | 4.98% | 467,935 |
| Dec 24, 2025 | 33.41 | 33.92 | 33.00 | 33.13 | 33.13 | -0.84% | 179,721 |
| Dec 23, 2025 | 34.49 | 34.97 | 33.37 | 33.41 | 33.41 | -3.13% | 205,726 |
| Dec 22, 2025 | 32.99 | 34.61 | 32.70 | 34.49 | 34.49 | 4.55% | 427,099 |
| Dec 21, 2025 | 32.95 | 34.40 | 32.90 | 32.99 | 32.99 | 0.12% | 387,579 |
| Dec 18, 2025 | 33.30 | 33.60 | 32.60 | 32.95 | 32.95 | -1.05% | 204,144 |
| Dec 17, 2025 | 33.67 | 33.98 | 33.27 | 33.30 | 33.30 | -1.10% | 226,302 |
| Dec 16, 2025 | 34.30 | 34.88 | 33.61 | 33.67 | 33.67 | -1.84% | 199,653 |
| Dec 15, 2025 | 33.38 | 34.50 | 33.50 | 34.30 | 34.30 | 2.76% | 247,583 |
| Dec 14, 2025 | 35.13 | 34.68 | 33.38 | 33.38 | 33.38 | -4.98% | 892,435 |
| Dec 11, 2025 | 35.36 | 35.63 | 34.82 | 35.13 | 35.13 | -0.65% | 209,155 |
| Dec 10, 2025 | 35.54 | 35.97 | 35.01 | 35.36 | 35.36 | -0.51% | 219,533 |
| Dec 9, 2025 | 35.93 | 36.19 | 34.50 | 35.54 | 35.54 | -1.09% | 195,598 |
| Dec 8, 2025 | 36.29 | 36.97 | 35.74 | 35.93 | 35.93 | -0.99% | 120,714 |
| Dec 7, 2025 | 35.42 | 36.93 | 35.37 | 36.29 | 36.29 | 2.46% | 232,545 |
| 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 |