Eastern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 26.440 | 26.490 | 25.790 | 25.790 | 17.048 | 360,861 |
| 2024-04-21 | 25.990 | 26.880 | 25.990 | 26.440 | 17.477 | 558,446 |
| 2024-04-18 | 26.760 | 27.240 | 25.510 | 25.990 | 17.180 | 2,232,628 |
| 2024-04-17 | 26.170 | 27.330 | 26.170 | 26.760 | 17.689 | 2,620,578 |
| 2024-04-16 | 26.230 | 26.750 | 26.110 | 26.170 | 17.299 | 941,487 |
| 2024-04-15 | 26.390 | 27.000 | 26.100 | 26.230 | 17.339 | 1,965,025 |
| 2024-04-08 | 26.270 | 26.550 | 26.000 | 26.390 | 17.444 | 200,798 |
| 2024-04-07 | 26.500 | 27.000 | 26.270 | 26.270 | 17.365 | 351,106 |
| 2024-04-04 | 25.700 | 26.600 | 25.700 | 26.500 | 17.517 | 953,905 |
| 2024-04-03 | 26.600 | 26.840 | 25.620 | 25.700 | 16.988 | 1,507,103 |
| 2024-04-02 | 26.330 | 27.000 | 26.300 | 26.600 | 17.583 | 1,094,090 |
| 2024-04-01 | 25.360 | 28.000 | 25.360 | 26.330 | 17.405 | 902,643 |
| 2024-03-31 | 27.000 | 27.240 | 25.360 | 25.360 | 16.763 | 192,917 |
| 2024-03-28 | 27.100 | 27.310 | 26.730 | 27.000 | 17.848 | 766,240 |
| 2024-03-27 | 27.500 | 27.500 | 26.880 | 27.100 | 17.914 | 1,076,985 |
| 2024-03-26 | 27.890 | 28.200 | 27.000 | 27.500 | 18.178 | 1,429,865 |
| 2024-03-25 | 27.190 | 28.000 | 26.700 | 27.890 | 18.436 | 520,025 |
| 2024-03-24 | 26.710 | 27.790 | 26.710 | 27.190 | 17.973 | 177,226 |
| 2024-03-21 | 26.610 | 27.050 | 26.000 | 26.710 | 17.656 | 834,397 |
| 2024-03-20 | 26.320 | 27.490 | 26.320 | 26.610 | 17.590 | 5,549,985 |
| 2024-03-19 | 26.600 | 27.000 | 26.090 | 26.320 | 17.398 | 2,271,009 |
| 2024-03-18 | 28.000 | 28.000 | 25.730 | 26.600 | 17.583 | 2,236,087 |
| 2024-03-17 | 29.490 | 29.950 | 28.000 | 28.000 | 18.509 | 754,081 |
| 2024-03-14 | 29.500 | 30.200 | 27.600 | 29.490 | 19.494 | 3,650,515 |
| 2024-03-13 | 31.800 | 32.000 | 29.500 | 29.500 | 19.500 | 2,254,767 |
| 2024-03-12 | 33.910 | 34.350 | 31.800 | 31.800 | 21.020 | 1,310,689 |
| 2024-03-11 | 34.790 | 34.790 | 33.900 | 33.910 | 22.415 | 3,684,974 |
| 2024-03-10 | 35.500 | 36.000 | 34.400 | 34.790 | 22.997 | 1,227,121 |
| 2024-03-07 | 35.990 | 35.990 | 34.100 | 35.500 | 23.466 | 646,216 |
| 2024-03-06 | 34.600 | 36.000 | 33.330 | 35.990 | 23.790 | 1,906,220 |
| 2024-03-05 | 34.810 | 35.990 | 34.300 | 34.600 | 22.871 | 811,393 |
| 2024-03-04 | 35.310 | 37.100 | 34.510 | 34.810 | 23.010 | 1,778,151 |
| 2024-03-03 | 36.170 | 36.170 | 34.650 | 35.310 | 23.341 | 390,798 |
| 2024-02-29 | 33.900 | 36.170 | 31.800 | 36.170 | 23.909 | 1,302,545 |
| 2024-02-28 | 34.030 | 35.000 | 33.510 | 33.900 | 22.409 | 499,731 |
| 2024-02-27 | 35.260 | 36.440 | 34.030 | 34.030 | 22.495 | 1,003,651 |
| 2024-02-26 | 33.000 | 35.600 | 32.500 | 35.260 | 23.308 | 1,425,261 |
| 2024-02-25 | 34.250 | 35.500 | 31.160 | 33.000 | 21.814 | 2,872,504 |
| 2024-02-22 | 33.000 | 34.290 | 32.900 | 34.250 | 22.640 | 2,134,247 |
| 2024-02-21 | 32.440 | 33.010 | 31.530 | 33.000 | 21.814 | 2,169,386 |
| 2024-02-20 | 32.160 | 32.750 | 32.050 | 32.440 | 21.443 | 895,996 |
| 2024-02-19 | 32.000 | 32.400 | 31.880 | 32.160 | 21.258 | 585,434 |
| 2024-02-18 | 32.250 | 32.800 | 31.710 | 32.000 | 21.153 | 1,179,464 |
| 2024-02-15 | 32.050 | 32.650 | 32.000 | 32.250 | 21.318 | 1,453,913 |
| 2024-02-14 | 32.000 | 33.000 | 31.830 | 32.050 | 21.186 | 839,795 |
| 2024-02-13 | 31.500 | 32.500 | 31.500 | 32.000 | 21.153 | 2,796,792 |
| 2024-02-12 | 32.200 | 32.840 | 31.500 | 31.500 | 20.822 | 922,624 |
| 2024-02-11 | 32.440 | 32.970 | 32.000 | 32.200 | 21.285 | 839,555 |
| 2024-02-08 | 31.390 | 32.470 | 31.200 | 32.440 | 21.443 | 1,517,263 |
| 2024-02-07 | 31.000 | 31.940 | 31.000 | 31.390 | 20.749 | 969,730 |
| 2024-02-06 | 32.400 | 32.590 | 30.240 | 31.000 | 20.492 | 11,435,346 |
| 2024-02-05 | 32.600 | 33.480 | 32.000 | 32.400 | 21.417 | 2,547,754 |
| 2024-02-04 | 32.500 | 34.200 | 31.000 | 32.600 | 21.549 | 1,702,494 |
| 2024-02-01 | 33.250 | 34.300 | 29.100 | 32.500 | 21.483 | 3,812,534 |
| 2024-01-31 | 37.200 | 37.200 | 33.250 | 33.250 | 21.979 | 3,252,778 |
| 2024-01-30 | 35.570 | 37.500 | 35.000 | 37.200 | 24.590 | 1,436,961 |
| 2024-01-29 | 36.550 | 38.460 | 35.010 | 35.570 | 23.513 | 1,641,848 |
| 2024-01-28 | 35.000 | 40.000 | 34.360 | 36.550 | 24.160 | 2,646,599 |
| 2024-01-24 | 34.510 | 35.000 | 33.750 | 35.000 | 23.136 | 1,551,776 |
| 2024-01-23 | 36.300 | 37.000 | 34.510 | 34.510 | 22.812 | 1,447,466 |
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.