Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt
· Delayed Price · Currency is EGP 6.03
+0.01 (0.17%)
At close: Dec 4, 2025
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | 0.17% | 1,354,454 |
| Dec 3, 2025 | 5.97 | 6.11 | 5.98 | 6.02 | 6.02 | 0.84% | 6,586,226 |
| Dec 2, 2025 | 6.02 | 6.09 | 5.96 | 5.97 | 5.97 | -0.83% | 2,686,293 |
| Dec 1, 2025 | 6.08 | 6.16 | 6.01 | 6.02 | 6.02 | -0.99% | 4,082,425 |
| Nov 30, 2025 | 6.04 | 6.09 | 5.99 | 6.08 | 6.08 | 0.66% | 2,551,563 |
| Nov 27, 2025 | 6.11 | 6.20 | 5.99 | 6.04 | 6.04 | -1.15% | 6,276,076 |
| Nov 26, 2025 | 6.04 | 6.21 | 6.01 | 6.11 | 6.11 | 1.16% | 8,393,558 |
| Nov 25, 2025 | 6.14 | 6.18 | 6.03 | 6.04 | 6.04 | -1.63% | 2,127,286 |
| Nov 24, 2025 | 6.19 | 6.29 | 6.13 | 6.14 | 6.14 | -0.81% | 3,277,360 |
| Nov 23, 2025 | 6.25 | 6.30 | 6.17 | 6.19 | 6.19 | -0.96% | 2,190,304 |
| Nov 20, 2025 | 6.37 | 6.38 | 6.23 | 6.25 | 6.25 | -1.88% | 4,152,234 |
| Nov 19, 2025 | 6.31 | 6.37 | 6.12 | 6.37 | 6.37 | 0.95% | 10,604,600 |
| Nov 18, 2025 | 6.48 | 6.55 | 6.27 | 6.31 | 6.31 | -2.62% | 5,535,790 |
| Nov 17, 2025 | 6.56 | 6.61 | 6.46 | 6.48 | 6.48 | -1.22% | 3,027,768 |
| Nov 16, 2025 | 6.55 | 6.65 | 6.48 | 6.56 | 6.56 | 0.15% | 4,181,676 |
| Nov 13, 2025 | 6.65 | 6.73 | 6.45 | 6.55 | 6.55 | -1.50% | 9,853,079 |
| Nov 12, 2025 | 6.51 | 6.70 | 6.49 | 6.65 | 6.65 | 2.15% | 7,032,082 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.50 | 6.51 | 6.51 | -0.61% | 1,986,327 |
| Nov 10, 2025 | 6.51 | 6.63 | 6.42 | 6.55 | 6.55 | 0.61% | 6,300,095 |
| Nov 9, 2025 | 6.59 | 6.63 | 6.47 | 6.51 | 6.51 | -1.21% | 7,730,113 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.56 | 6.59 | 6.59 | -0.90% | 3,738,602 |
| Nov 5, 2025 | 6.60 | 6.73 | 6.53 | 6.65 | 6.65 | 0.76% | 7,645,596 |
| Nov 4, 2025 | 6.83 | 6.93 | 6.57 | 6.60 | 6.60 | -3.37% | 11,266,690 |
| Nov 3, 2025 | 6.71 | 6.84 | 6.62 | 6.83 | 6.83 | 1.79% | 8,291,729 |
| Nov 2, 2025 | 6.89 | 6.93 | 6.69 | 6.71 | 6.71 | -2.61% | 4,987,674 |
| Oct 30, 2025 | 6.94 | 6.98 | 6.87 | 6.89 | 6.89 | -0.72% | 7,896,338 |
| Oct 29, 2025 | 7.07 | 7.10 | 6.93 | 6.94 | 6.94 | -1.84% | 7,218,436 |
| Oct 28, 2025 | 7.01 | 7.18 | 6.93 | 7.07 | 7.07 | 0.86% | 12,361,570 |
| Oct 27, 2025 | 7.14 | 7.24 | 7.00 | 7.01 | 7.01 | -1.82% | 8,490,480 |
| Oct 26, 2025 | 6.85 | 7.22 | 6.85 | 7.14 | 7.14 | 4.23% | 17,879,580 |
| Oct 23, 2025 | 6.88 | 6.92 | 6.76 | 6.85 | 6.85 | -0.44% | 3,797,095 |
| Oct 22, 2025 | 6.88 | 7.00 | 6.78 | 6.88 | 6.88 | - | 8,586,567 |
| Oct 21, 2025 | 6.75 | 7.00 | 6.64 | 6.88 | 6.88 | 1.93% | 20,066,240 |
| Oct 20, 2025 | 6.85 | 6.90 | 6.69 | 6.75 | 6.75 | -1.46% | 8,978,586 |
| Oct 19, 2025 | 6.44 | 6.88 | 6.39 | 6.85 | 6.85 | 6.37% | 28,703,190 |
| Oct 16, 2025 | 6.34 | 6.54 | 6.32 | 6.44 | 6.44 | 1.58% | 14,116,080 |
| Oct 15, 2025 | 6.12 | 6.34 | 6.07 | 6.34 | 6.34 | 3.59% | 14,525,360 |
| Oct 14, 2025 | 6.33 | 6.18 | 5.96 | 6.12 | 6.12 | -3.32% | 13,390,170 |
| Oct 13, 2025 | 6.28 | 6.41 | 6.26 | 6.33 | 5.91 | 0.80% | 11,711,970 |
| Oct 12, 2025 | 6.10 | 6.39 | 6.09 | 6.28 | 5.86 | 2.95% | 10,911,320 |
| Oct 8, 2025 | 6.25 | 6.27 | 6.10 | 6.10 | 5.70 | -2.40% | 5,949,378 |
| Oct 7, 2025 | 6.27 | 6.34 | 6.25 | 6.25 | 5.84 | -0.32% | 4,490,262 |
| Oct 6, 2025 | 6.36 | 6.39 | 6.24 | 6.27 | 5.85 | -1.42% | 5,576,008 |
| Oct 5, 2025 | 6.35 | 6.44 | 6.33 | 6.36 | 5.94 | 0.16% | 5,391,375 |
| Oct 2, 2025 | 6.27 | 6.43 | 6.26 | 6.35 | 5.93 | 1.28% | 11,106,430 |
| Oct 1, 2025 | 6.34 | 6.44 | 6.24 | 6.27 | 5.85 | -1.10% | 5,627,743 |
| Sep 30, 2025 | 6.32 | 6.45 | 6.30 | 6.34 | 5.92 | 0.32% | 15,860,800 |
| Sep 29, 2025 | 6.50 | 6.55 | 6.32 | 6.32 | 5.90 | -2.77% | 10,434,130 |
| Sep 28, 2025 | 6.60 | 6.70 | 6.44 | 6.50 | 6.07 | -1.52% | 11,311,310 |
| Sep 25, 2025 | 6.31 | 6.62 | 6.35 | 6.60 | 6.16 | 4.60% | 20,578,630 |
| Sep 24, 2025 | 6.23 | 6.32 | 6.18 | 6.31 | 5.89 | 1.28% | 3,838,570 |
| Sep 23, 2025 | 6.35 | 6.45 | 6.21 | 6.23 | 5.82 | -1.89% | 7,079,782 |
| Sep 22, 2025 | 6.48 | 6.53 | 6.30 | 6.35 | 5.93 | -2.01% | 9,129,307 |
| Sep 21, 2025 | 6.09 | 6.49 | 6.13 | 6.48 | 6.05 | 6.40% | 16,929,740 |
| Sep 18, 2025 | 6.24 | 6.33 | 6.07 | 6.09 | 5.69 | -2.40% | 7,054,038 |
| Sep 17, 2025 | 6.18 | 6.27 | 6.08 | 6.24 | 5.83 | 0.97% | 6,892,753 |
| Sep 16, 2025 | 6.33 | 6.39 | 6.08 | 6.18 | 5.77 | -2.37% | 12,562,960 |
| Sep 15, 2025 | 6.52 | 6.58 | 6.26 | 6.33 | 5.91 | -2.91% | 10,112,380 |
| Sep 14, 2025 | 6.27 | 6.62 | 6.33 | 6.52 | 6.09 | 3.99% | 24,510,510 |
| Sep 11, 2025 | 5.93 | 6.27 | 5.94 | 6.27 | 5.85 | 5.73% | 30,427,740 |
| Sep 10, 2025 | 5.74 | 6.02 | 5.67 | 5.93 | 5.54 | 3.31% | 23,494,780 |
| Sep 9, 2025 | 5.45 | 5.79 | 5.46 | 5.74 | 5.36 | 5.32% | 13,541,140 |
| Sep 8, 2025 | 5.43 | 5.50 | 5.42 | 5.45 | 5.09 | 0.37% | 4,837,585 |
| Sep 7, 2025 | 5.32 | 5.46 | 5.19 | 5.43 | 5.07 | 2.07% | 7,201,434 |
| Sep 3, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 4.97 | -0.75% | 1,755,888 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.34 | 5.36 | 5.00 | 0.37% | 3,567,950 |
| Sep 1, 2025 | 5.35 | 5.43 | 5.29 | 5.34 | 4.99 | -0.19% | 6,360,867 |
| Aug 31, 2025 | 5.49 | 5.53 | 5.30 | 5.35 | 5.00 | -2.55% | 4,001,415 |
| Aug 28, 2025 | 5.50 | 5.61 | 5.45 | 5.49 | 5.13 | -0.18% | 4,391,319 |
| Aug 27, 2025 | 5.46 | 5.53 | 5.35 | 5.50 | 5.14 | 0.73% | 5,825,532 |
| Aug 26, 2025 | 5.62 | 5.67 | 5.46 | 5.46 | 5.10 | -2.85% | 4,575,590 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.61 | 5.62 | 5.25 | -2.26% | 6,716,110 |
| Aug 24, 2025 | 5.65 | 5.90 | 5.72 | 5.75 | 5.37 | 1.77% | 9,756,140 |
| Aug 21, 2025 | 5.60 | 5.69 | 5.49 | 5.65 | 5.28 | 0.89% | 4,678,279 |
| Aug 20, 2025 | 5.73 | 5.80 | 5.58 | 5.60 | 5.23 | -2.27% | 5,435,813 |
| Aug 19, 2025 | 5.72 | 5.82 | 5.69 | 5.73 | 5.35 | 0.17% | 6,355,963 |
| Aug 18, 2025 | 5.81 | 5.88 | 5.72 | 5.72 | 5.34 | -1.55% | 7,224,730 |
| Aug 17, 2025 | 5.60 | 5.82 | 5.55 | 5.81 | 5.42 | 3.75% | 13,724,990 |
| Aug 14, 2025 | 5.63 | 5.74 | 5.55 | 5.60 | 5.23 | -0.53% | 12,365,290 |
| Aug 13, 2025 | 5.36 | 5.66 | 5.38 | 5.63 | 5.26 | 5.04% | 22,422,230 |
| Aug 12, 2025 | 5.34 | 5.42 | 5.27 | 5.36 | 5.00 | 0.37% | 5,212,192 |
| Aug 11, 2025 | 5.45 | 5.48 | 5.30 | 5.34 | 4.99 | -2.02% | 6,707,509 |
| Aug 10, 2025 | 5.41 | 5.57 | 5.39 | 5.45 | 5.09 | 0.74% | 11,662,230 |
| Aug 7, 2025 | 5.26 | 5.41 | 5.22 | 5.41 | 5.05 | 2.85% | 11,265,070 |
| Aug 6, 2025 | 5.26 | 5.40 | 5.26 | 5.26 | 4.91 | - | 8,055,985 |
| Aug 5, 2025 | 5.22 | 5.32 | 5.18 | 5.26 | 4.91 | 0.77% | 6,380,873 |
| Aug 4, 2025 | 5.26 | 5.32 | 5.18 | 5.22 | 4.87 | -0.76% | 5,437,315 |
| Aug 3, 2025 | 5.22 | 5.36 | 5.22 | 5.26 | 4.91 | 0.77% | 4,774,263 |
| Jul 31, 2025 | 5.20 | 5.35 | 5.16 | 5.22 | 4.87 | 0.38% | 8,670,333 |
| Jul 30, 2025 | 5.00 | 5.28 | 4.99 | 5.20 | 4.85 | 4.00% | 9,084,855 |
| Jul 29, 2025 | 5.03 | 5.06 | 4.95 | 5.00 | 4.67 | -0.60% | 2,498,522 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.02 | 5.03 | 4.70 | -1.18% | 1,725,821 |
| Jul 27, 2025 | 5.08 | 5.18 | 5.08 | 5.09 | 4.75 | 0.20% | 3,209,840 |
| Jul 23, 2025 | 5.08 | 5.11 | 5.03 | 5.08 | 4.74 | - | 2,727,901 |
| Jul 22, 2025 | 5.09 | 5.16 | 5.07 | 5.08 | 4.74 | -0.20% | 2,906,314 |
| Jul 21, 2025 | 5.05 | 5.18 | 5.05 | 5.09 | 4.75 | 0.79% | 4,278,649 |
| Jul 20, 2025 | 5.04 | 5.10 | 5.04 | 5.05 | 4.71 | 0.20% | 1,900,950 |
| Jul 17, 2025 | 5.05 | 5.09 | 5.04 | 5.04 | 4.71 | -0.20% | 1,261,215 |
| Jul 16, 2025 | 5.06 | 5.11 | 5.02 | 5.05 | 4.71 | -0.20% | 1,650,010 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.04 | 5.06 | 4.72 | -0.98% | 2,745,614 |