Eastern Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.550	18.290	17.550	18.000	11.027	2,450,615
2023-08-01	18.680	18.700	17.420	17.550	10.751	1,050,959
2023-07-31	18.850	19.000	18.500	18.680	11.443	1,161,775
2023-07-30	17.350	19.000	17.350	18.850	11.547	676,623
2023-07-27	17.740	18.450	17.300	17.350	10.629	945,318
2023-07-26	18.280	18.500	17.740	17.740	10.867	711,748
2023-07-25	18.630	18.990	18.150	18.280	11.198	400,074
2023-07-24	18.990	19.000	18.350	18.630	11.413	264,101
2023-07-19	19.200	19.300	18.710	18.990	11.633	149,798
2023-07-18	19.130	19.300	19.090	19.200	11.762	1,997,041
2023-07-17	18.910	19.410	18.720	19.130	11.719	1,043,915
2023-07-16	19.000	19.250	18.620	18.910	11.584	189,740
2023-07-13	18.240	19.300	18.240	19.000	11.639	413,267
2023-07-12	18.150	18.650	18.150	18.240	11.174	2,354,438
2023-07-11	18.650	18.900	18.010	18.150	11.119	1,840,594
2023-07-10	19.110	19.110	18.260	18.650	11.425	1,718,200
2023-07-09	19.200	19.700	18.500	19.110	11.707	70,632
2023-07-06	19.800	19.990	19.010	19.200	11.762	268,637
2023-07-05	20.680	20.990	19.700	19.800	12.129	201,754
2023-07-04	21.340	21.340	19.610	20.680	12.668	1,184,685
2023-06-26	21.000	21.340	20.350	21.340	13.073	1,136,012
2023-06-25	21.000	21.000	20.100	21.000	12.865	1,045,891
2023-06-22	21.000	21.240	20.500	21.000	12.865	1,468,406
2023-06-21	21.380	21.380	20.900	21.000	12.865	443,629
2023-06-20	21.050	21.580	20.910	21.380	13.097	275,261
2023-06-19	21.070	21.740	20.850	21.050	12.895	866,333
2023-06-18	20.000	21.410	20.000	21.070	12.907	296,961
2023-06-15	19.250	20.000	19.250	20.000	12.252	1,165,309
2023-06-14	18.970	19.490	18.750	19.250	11.792	1,635,268
2023-06-13	18.990	19.000	18.750	18.970	11.621	1,884,746
2023-06-12	18.750	19.000	18.750	18.990	11.633	617,420
2023-06-11	18.830	18.900	18.710	18.750	11.486	390,895
2023-06-08	18.640	19.000	18.360	18.830	11.535	1,613,588
2023-06-07	19.000	19.000	18.250	18.640	11.419	917,877
2023-06-06	18.150	19.100	18.150	19.000	11.639	3,623,773
2023-06-05	18.380	18.800	18.150	18.150	11.119	672,840
2023-06-04	19.000	19.400	18.250	18.380	11.260	77,133
2023-06-01	19.070	19.720	18.330	19.000	11.639	477,731
2023-05-31	19.110	19.800	19.000	19.070	11.682	2,387,473
2023-05-30	18.480	19.250	18.310	19.110	11.707	373,406
2023-05-29	18.000	18.490	17.560	18.480	11.321	494,536
2023-05-28	17.660	18.100	17.300	18.000	11.027	146,663
2023-05-25	18.000	18.300	17.010	17.660	10.818	278,865
2023-05-24	16.900	18.000	16.610	18.000	11.027	568,782
2023-05-23	16.760	17.050	16.700	16.900	10.353	73,573
2023-05-22	17.290	17.290	16.450	16.760	10.267	161,588
2023-05-21	16.200	17.390	16.200	17.290	10.592	453,299
2023-05-18	15.680	16.200	15.400	16.200	9.924	1,283,108
2023-05-17	15.900	16.200	15.250	15.680	9.606	560,615
2023-05-16	16.000	16.200	15.800	15.900	9.740	668,023
2023-05-15	16.620	16.850	16.000	16.000	9.802	556,107
2023-05-14	16.600	16.800	16.500	16.620	10.181	88,709
2023-05-11	16.820	16.980	16.300	16.600	10.169	518,471
2023-05-10	16.900	17.000	16.700	16.820	10.304	103,233
2023-05-09	16.900	17.100	16.860	16.900	10.353	316,009
2023-05-08	16.740	17.100	16.740	16.900	10.353	982,901
2023-05-07	17.050	17.200	16.690	16.740	10.255	185,016
2023-05-03	17.400	17.490	17.050	17.050	10.445	110,195
2023-05-02	17.380	17.580	17.000	17.400	10.659	1,175,939
2023-05-01	17.130	17.450	16.750	17.380	10.647	767,839

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.