Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.300	11.890	11.300	11.890	6.490	3,153,319
2022-10-30	11.500	11.600	11.270	11.300	6.168	1,215,957
2022-10-27	11.250	11.600	11.200	11.500	6.278	2,261,324
2022-10-26	11.250	11.400	11.240	11.250	6.141	897,909
2022-10-25	11.400	11.450	11.210	11.250	6.141	1,160,177
2022-10-24	10.900	11.480	10.900	11.400	6.223	1,947,423
2022-10-23	10.950	11.000	10.850	10.900	5.950	77,873
2022-10-20	10.800	10.980	10.780	10.950	5.977	919,898
2022-10-19	10.880	10.960	10.700	10.800	5.895	509,632
2022-10-18	10.500	10.970	10.500	10.880	5.939	1,082,344
2022-10-17	10.500	10.590	10.500	10.500	5.732	219,184
2022-10-16	10.500	10.600	10.450	10.500	5.732	4,223,709
2022-10-13	10.570	10.600	10.440	10.500	5.732	338,199
2022-10-12	10.490	10.600	10.490	10.570	5.770	2,700,284
2022-10-11	10.520	10.670	10.490	10.490	5.726	98,448
2022-10-10	10.520	10.740	10.500	10.520	5.743	1,311,237
2022-10-09	10.380	10.640	10.300	10.520	5.743	388,814
2022-10-05	10.420	10.500	10.260	10.380	5.666	3,797,645
2022-10-04	10.250	10.490	10.250	10.420	5.688	481,122
2022-10-03	10.110	10.330	10.110	10.250	5.595	1,008,338
2022-10-02	10.300	10.300	10.100	10.110	5.519	243,883
2022-09-29	10.020	10.300	10.020	10.300	5.622	1,403,698
2022-09-28	10.150	10.190	9.950	10.020	5.470	1,269,425
2022-09-27	9.920	10.170	9.920	10.150	5.541	7,877,716
2022-09-26	10.250	10.380	9.920	9.920	5.415	1,670,840
2022-09-25	10.050	10.490	10.000	10.250	5.595	567,358
2022-09-22	9.800	10.300	9.800	10.050	5.486	1,348,088
2022-09-21	9.950	10.140	9.800	9.800	5.350	1,613,709
2022-09-20	10.080	10.250	9.950	9.950	5.431	740,617
2022-09-19	10.030	10.250	9.990	10.080	5.502	1,559,432
2022-09-18	10.250	10.300	10.000	10.030	5.475	624,657
2022-09-15	10.550	10.700	10.070	10.250	5.595	3,334,528
2022-09-14	10.510	10.780	10.420	10.550	5.759	1,758,720
2022-09-13	10.540	10.540	10.400	10.510	5.737	519,384
2022-09-12	10.250	10.540	10.250	10.540	5.754	532,125
2022-09-11	10.150	10.400	10.100	10.250	5.595	355,795
2022-09-08	10.300	10.300	10.010	10.150	5.541	407,550
2022-09-07	10.120	10.300	10.100	10.300	5.622	385,356
2022-09-06	10.250	10.450	10.100	10.120	5.524	1,808,070
2022-09-05	10.300	10.430	10.200	10.250	5.595	600,131
2022-09-04	10.000	10.590	10.000	10.300	5.622	1,016,936
2022-09-01	9.750	10.170	9.750	10.000	5.459	2,171,665
2022-08-31	10.380	10.400	9.750	9.750	5.322	3,605,629
2022-08-30	10.270	10.590	10.270	10.380	5.666	244,622
2022-08-29	10.500	10.690	10.200	10.270	5.606	317,318
2022-08-28	10.510	10.730	10.450	10.500	5.732	177,583
2022-08-25	10.470	10.600	10.470	10.510	5.737	592,956
2022-08-24	10.480	10.600	10.450	10.470	5.715	2,145,747
2022-08-23	10.550	10.680	10.480	10.480	5.721	1,551,102
2022-08-22	10.690	10.700	10.500	10.550	5.759	640,455
2022-08-21	10.520	10.730	10.470	10.690	5.835	89,560
2022-08-18	10.600	10.600	10.440	10.520	5.743	1,196,998
2022-08-17	10.440	10.600	10.350	10.600	5.786	1,497,753
2022-08-16	10.340	10.490	10.300	10.440	5.699	1,578,965
2022-08-15	10.400	10.400	10.270	10.340	5.644	3,022,755
2022-08-14	10.330	10.400	10.230	10.400	5.677	448,257
2022-08-11	10.100	10.350	10.020	10.330	5.639	1,208,044
2022-08-10	10.100	10.170	10.000	10.100	5.513	2,946,883
2022-08-09	10.200	10.220	10.000	10.100	5.513	960,728
2022-08-08	9.950	10.200	9.900	10.200	5.568	7,537,824

← NewerPage 17 of 21 · 1,216 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.