Eastern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 21.900 | 22.200 | 21.190 | 22.000 | 19.564 | 1,231,581 |
| 2024-07-29 | 22.480 | 22.480 | 21.860 | 21.900 | 19.475 | 2,530,739 |
| 2024-07-28 | 22.490 | 22.850 | 22.040 | 22.480 | 19.991 | 482,614 |
| 2024-07-24 | 21.800 | 22.600 | 21.600 | 22.490 | 20.000 | 2,639,905 |
| 2024-07-23 | 21.240 | 21.980 | 21.080 | 21.800 | 19.386 | 938,144 |
| 2024-07-22 | 21.000 | 21.500 | 20.960 | 21.240 | 18.888 | 1,521,537 |
| 2024-07-21 | 21.000 | 21.200 | 20.720 | 21.000 | 18.675 | 741,320 |
| 2024-07-18 | 19.860 | 21.700 | 19.860 | 21.000 | 18.675 | 3,371,188 |
| 2024-07-17 | 18.700 | 20.400 | 18.700 | 19.860 | 17.661 | 4,087,700 |
| 2024-07-16 | 18.520 | 18.850 | 18.520 | 18.700 | 16.629 | 2,232,538 |
| 2024-07-15 | 18.790 | 18.980 | 18.520 | 18.520 | 16.469 | 8,860,143 |
| 2024-07-14 | 18.470 | 18.940 | 18.460 | 18.790 | 16.709 | 886,613 |
| 2024-07-10 | 18.280 | 18.570 | 18.080 | 18.470 | 16.425 | 2,512,654 |
| 2024-07-09 | 18.460 | 18.550 | 17.910 | 18.280 | 16.256 | 990,168 |
| 2024-07-08 | 18.520 | 18.690 | 18.000 | 18.460 | 16.416 | 733,002 |
| 2024-07-07 | 18.400 | 18.970 | 18.400 | 18.520 | 16.469 | 1,115,857 |
| 2024-07-04 | 17.850 | 18.400 | 17.800 | 18.400 | 16.363 | 1,821,328 |
| 2024-07-03 | 17.520 | 17.960 | 17.520 | 17.850 | 15.873 | 1,292,876 |
| 2024-07-02 | 18.050 | 18.150 | 17.520 | 17.520 | 15.580 | 1,517,922 |
| 2024-07-01 | 18.180 | 18.290 | 17.900 | 18.050 | 16.051 | 1,532,973 |
| 2024-06-27 | 17.850 | 18.280 | 17.760 | 18.180 | 16.167 | 3,810,239 |
| 2024-06-26 | 17.750 | 17.930 | 17.690 | 17.850 | 15.873 | 4,495,834 |
| 2024-06-25 | 17.680 | 17.950 | 17.650 | 17.750 | 15.784 | 3,299,979 |
| 2024-06-24 | 17.770 | 17.980 | 17.610 | 17.680 | 15.722 | 4,612,459 |
| 2024-06-23 | 17.050 | 17.920 | 17.050 | 17.770 | 15.802 | 2,835,301 |
| 2024-06-13 | 18.000 | 18.290 | 17.050 | 17.050 | 15.162 | 5,865,988 |
| 2024-06-12 | 18.700 | 18.900 | 17.910 | 18.000 | 16.007 | 1,146,685 |
| 2024-06-11 | 19.330 | 19.600 | 18.700 | 18.700 | 16.629 | 1,165,394 |
| 2024-06-10 | 19.580 | 19.600 | 19.100 | 19.330 | 17.190 | 271,636 |
| 2024-06-09 | 20.730 | 20.730 | 19.010 | 19.580 | 17.412 | 848,062 |
| 2024-06-06 | 20.980 | 20.980 | 19.500 | 20.730 | 18.434 | 1,714,509 |
| 2024-06-05 | 27.180 | 27.500 | 26.000 | 26.600 | 17.583 | 576,422 |
| 2024-06-04 | 26.400 | 28.470 | 26.000 | 27.180 | 17.967 | 3,017,707 |
| 2024-06-03 | 26.000 | 26.400 | 25.700 | 26.400 | 17.451 | 461,245 |
| 2024-06-02 | 27.600 | 27.600 | 25.940 | 26.000 | 17.187 | 1,107,000 |
| 2024-05-30 | 25.700 | 27.600 | 25.070 | 27.600 | 18.244 | 6,906,987 |
| 2024-05-29 | 25.700 | 25.950 | 25.060 | 25.700 | 16.988 | 428,443 |
| 2024-05-28 | 25.590 | 25.750 | 24.300 | 25.700 | 16.988 | 479,211 |
| 2024-05-27 | 25.700 | 26.420 | 25.550 | 25.590 | 16.916 | 1,628,131 |
| 2024-05-26 | 24.970 | 26.000 | 24.800 | 25.700 | 16.988 | 1,887,545 |
| 2024-05-23 | 23.720 | 24.970 | 23.700 | 24.970 | 16.506 | 2,566,526 |
| 2024-05-22 | 22.900 | 24.200 | 22.900 | 23.720 | 15.679 | 1,740,073 |
| 2024-05-21 | 23.240 | 23.480 | 22.750 | 22.900 | 15.137 | 507,394 |
| 2024-05-20 | 24.400 | 24.750 | 22.530 | 23.240 | 15.362 | 1,074,758 |
| 2024-05-19 | 24.000 | 24.900 | 23.310 | 24.400 | 16.129 | 1,070,062 |
| 2024-05-16 | 23.000 | 24.000 | 22.410 | 24.000 | 15.865 | 699,842 |
| 2024-05-15 | 22.160 | 23.000 | 22.060 | 23.000 | 15.204 | 354,015 |
| 2024-05-14 | 22.650 | 22.900 | 22.160 | 22.160 | 14.648 | 313,866 |
| 2024-05-13 | 23.490 | 23.880 | 22.030 | 22.650 | 14.972 | 314,290 |
| 2024-05-12 | 24.000 | 24.000 | 23.000 | 23.490 | 15.527 | 247,439 |
| 2024-05-09 | 23.560 | 24.000 | 23.270 | 24.000 | 15.865 | 558,292 |
| 2024-05-08 | 24.650 | 24.880 | 23.510 | 23.560 | 15.574 | 1,116,176 |
| 2024-05-07 | 25.110 | 25.490 | 24.000 | 24.650 | 16.294 | 570,695 |
| 2024-05-02 | 22.750 | 25.110 | 22.750 | 25.110 | 16.598 | 814,954 |
| 2024-05-01 | 22.000 | 23.010 | 22.000 | 23.010 | 15.210 | 1,611,861 |
| 2024-04-30 | 24.000 | 24.700 | 22.000 | 22.000 | 14.542 | 3,139,809 |
| 2024-04-29 | 24.000 | 24.120 | 23.030 | 24.000 | 15.865 | 1,120,043 |
| 2024-04-28 | 25.120 | 25.400 | 23.500 | 24.000 | 15.865 | 395,303 |
| 2024-04-24 | 25.120 | 25.250 | 24.100 | 25.120 | 16.605 | 646,250 |
| 2024-04-23 | 25.790 | 26.330 | 25.110 | 25.120 | 16.605 | 311,592 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 1.0000 EGP |
| 2025-12-09 | 1.3500 EGP |
| 2024-10-17 | 1.7000 EGP |
| 2023-10-24 | 2.0000 EGP |
| 2022-11-21 | 1.6000 EGP |
| 2021-11-29 | 0.6000 EGP |
| 2020-11-11 | 0.7149 EGP |
| 2019-11-12 | 0.4000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.