Iron & Steel for Mines & Quarries (EGX:ISMQ)
Egypt
· Delayed Price · Currency is EGP 7.20
-0.02 (-0.28%)
At close: Mar 8, 2026
EGX:ISMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.29 | 7.35 | 7.19 | 7.22 | 7.22 | -0.96% | 6,361,693 |
| Mar 4, 2026 | 7.25 | 7.40 | 7.16 | 7.29 | 7.29 | 0.55% | 4,283,170 |
| Mar 3, 2026 | 7.20 | 7.33 | 7.04 | 7.25 | 7.25 | 0.69% | 3,678,884 |
| Mar 2, 2026 | 7.27 | 7.35 | 7.18 | 7.20 | 7.20 | -0.96% | 3,560,540 |
| Mar 1, 2026 | 7.60 | 7.32 | 7.02 | 7.27 | 7.27 | -4.34% | 6,246,788 |
| Feb 26, 2026 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 2.01% | 6,710,335 |
| Feb 25, 2026 | 7.40 | 7.59 | 7.35 | 7.45 | 7.45 | 0.68% | 6,013,100 |
| Feb 24, 2026 | 7.47 | 7.51 | 7.27 | 7.40 | 7.40 | -0.94% | 3,315,016 |
| Feb 23, 2026 | 7.40 | 7.50 | 7.20 | 7.47 | 7.47 | 0.95% | 6,071,335 |
| Feb 22, 2026 | 7.60 | 7.67 | 7.00 | 7.40 | 7.40 | -2.63% | 5,549,444 |
| Feb 19, 2026 | 7.73 | 7.84 | 7.36 | 7.60 | 7.60 | -1.68% | 5,031,542 |
| Feb 18, 2026 | 7.72 | 7.75 | 7.66 | 7.73 | 7.73 | 0.13% | 3,703,515 |
| Feb 17, 2026 | 7.78 | 7.89 | 7.67 | 7.72 | 7.72 | -0.77% | 3,256,927 |
| Feb 16, 2026 | 7.78 | 7.91 | 7.58 | 7.78 | 7.78 | - | 19,156,410 |
| Feb 15, 2026 | 7.58 | 7.78 | 7.55 | 7.78 | 7.78 | 2.64% | 8,594,267 |
| Feb 12, 2026 | 7.60 | 7.73 | 7.53 | 7.58 | 7.58 | -0.26% | 5,454,033 |
| Feb 11, 2026 | 7.73 | 7.78 | 7.45 | 7.60 | 7.60 | -1.68% | 7,971,672 |
| Feb 10, 2026 | 7.76 | 7.83 | 7.73 | 7.73 | 7.73 | -0.39% | 6,988,864 |
| Feb 9, 2026 | 7.73 | 8.10 | 7.75 | 7.76 | 7.76 | 0.39% | 20,366,180 |
| Feb 8, 2026 | 7.40 | 7.90 | 7.45 | 7.73 | 7.73 | 4.46% | 18,994,750 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.30 | 7.40 | 7.40 | -1.33% | 5,611,433 |
| Feb 4, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 2.74% | 16,891,530 |
| Feb 3, 2026 | 7.18 | 7.31 | 7.17 | 7.30 | 7.30 | 1.67% | 6,180,598 |
| Feb 2, 2026 | 7.16 | 7.24 | 7.09 | 7.18 | 7.18 | 0.28% | 7,517,015 |
| Feb 1, 2026 | 6.85 | 7.23 | 6.86 | 7.16 | 7.16 | 4.53% | 9,515,128 |
| Jan 28, 2026 | 7.09 | 7.11 | 6.81 | 6.85 | 6.85 | -3.39% | 7,784,230 |
| Jan 27, 2026 | 7.12 | 7.20 | 7.04 | 7.09 | 7.09 | -0.42% | 5,752,750 |
| Jan 26, 2026 | 7.00 | 7.14 | 6.94 | 7.12 | 7.12 | 1.71% | 7,895,150 |
| Jan 25, 2026 | 7.12 | 7.18 | 6.97 | 7.00 | 7.00 | -1.69% | 5,414,330 |
| Jan 22, 2026 | 7.07 | 7.26 | 7.08 | 7.12 | 7.12 | 0.71% | 5,689,677 |
| Jan 21, 2026 | 7.08 | 7.17 | 7.03 | 7.07 | 7.07 | -0.14% | 3,913,510 |
| Jan 20, 2026 | 7.12 | 7.21 | 7.08 | 7.08 | 7.08 | -0.56% | 6,748,643 |
| Jan 19, 2026 | 7.10 | 7.18 | 7.04 | 7.12 | 7.12 | 0.28% | 5,653,471 |
| Jan 18, 2026 | 6.90 | 7.10 | 6.89 | 7.10 | 7.10 | 2.90% | 2,712,369 |
| Jan 15, 2026 | 7.04 | 7.15 | 6.62 | 6.90 | 6.90 | -1.99% | 4,739,234 |
| Jan 14, 2026 | 7.28 | 7.34 | 6.96 | 7.04 | 7.04 | -3.30% | 5,864,240 |
| Jan 13, 2026 | 7.21 | 7.49 | 6.96 | 7.28 | 7.28 | 0.97% | 18,045,820 |
| Jan 12, 2026 | 7.21 | 7.27 | 7.08 | 7.21 | 7.21 | - | 3,221,814 |
| Jan 11, 2026 | 7.51 | 7.60 | 7.16 | 7.21 | 7.21 | -3.99% | 14,980,570 |
| Jan 8, 2026 | 7.40 | 7.55 | 7.32 | 7.51 | 7.51 | 1.49% | 10,417,450 |
| Jan 6, 2026 | 7.11 | 7.41 | 7.10 | 7.40 | 7.40 | 4.08% | 7,583,743 |
| Jan 5, 2026 | 7.19 | 7.20 | 7.00 | 7.11 | 7.11 | -1.11% | 4,485,378 |
| Jan 4, 2026 | 7.03 | 7.34 | 7.12 | 7.19 | 7.19 | 2.28% | 8,269,717 |
| Dec 31, 2025 | 7.40 | 7.44 | 7.03 | 7.03 | 7.03 | -5.00% | 9,730,273 |
| Dec 30, 2025 | 7.43 | 7.59 | 7.31 | 7.40 | 7.40 | -0.40% | 10,959,640 |
| Dec 29, 2025 | 7.36 | 7.43 | 7.22 | 7.43 | 7.43 | 0.95% | 8,935,005 |
| Dec 28, 2025 | 7.21 | 7.47 | 7.19 | 7.36 | 7.36 | 2.08% | 9,000,439 |
| Dec 25, 2025 | 7.30 | 7.33 | 7.13 | 7.21 | 7.21 | -1.23% | 8,268,553 |
| Dec 24, 2025 | 7.11 | 7.41 | 7.11 | 7.30 | 7.30 | 2.67% | 17,417,810 |
| Dec 23, 2025 | 7.03 | 7.22 | 6.86 | 7.11 | 7.11 | 1.14% | 14,966,330 |
| Dec 22, 2025 | 6.87 | 7.10 | 6.80 | 7.03 | 7.03 | 2.33% | 19,867,540 |
| Dec 21, 2025 | 6.41 | 6.87 | 6.45 | 6.87 | 6.87 | 7.18% | 35,541,810 |
| Dec 18, 2025 | 6.09 | 6.45 | 6.10 | 6.41 | 6.41 | 5.25% | 15,719,760 |
| Dec 17, 2025 | 6.12 | 6.16 | 6.09 | 6.09 | 6.09 | -0.49% | 2,690,755 |
| Dec 16, 2025 | 6.18 | 6.26 | 6.12 | 6.12 | 6.12 | -0.97% | 8,407,004 |
| Dec 15, 2025 | 6.08 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 9,457,826 |
| Dec 14, 2025 | 6.16 | 6.18 | 6.05 | 6.08 | 6.08 | -1.30% | 5,997,900 |
| Dec 11, 2025 | 6.24 | 6.28 | 6.11 | 6.16 | 6.16 | -1.28% | 4,364,383 |
| Dec 10, 2025 | 6.28 | 6.32 | 6.21 | 6.24 | 6.24 | -0.64% | 3,316,318 |
| Dec 9, 2025 | 6.23 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 10,478,620 |
| Dec 8, 2025 | 6.11 | 6.25 | 6.10 | 6.23 | 6.23 | 1.96% | 6,681,559 |
| Dec 7, 2025 | 6.03 | 6.14 | 6.04 | 6.11 | 6.11 | 1.33% | 3,075,011 |
| 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 |