Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	9.890	9.960	9.800	9.950	5.431	4,014,133
2022-08-04	9.660	9.930	9.610	9.890	5.399	4,050,625
2022-08-03	9.920	9.950	9.530	9.660	5.273	1,655,387
2022-08-02	9.800	9.920	9.790	9.920	5.415	2,321,782
2022-08-01	9.750	9.840	9.710	9.800	5.350	901,722
2022-07-31	9.850	9.940	9.730	9.750	5.322	1,175,080
2022-07-28	9.850	9.930	9.620	9.850	5.377	527,626
2022-07-27	9.900	9.990	9.850	9.850	5.377	1,928,581
2022-07-26	10.000	10.100	9.900	9.900	5.404	2,866,926
2022-07-25	9.990	10.050	9.950	10.000	5.459	426,012
2022-07-24	9.940	9.990	9.810	9.990	5.453	151,868
2022-07-21	10.000	10.000	9.940	9.940	5.426	895,711
2022-07-20	10.100	10.800	9.960	10.000	5.459	539,087
2022-07-19	9.810	10.190	9.800	10.100	5.513	360,152
2022-07-18	9.810	10.000	9.750	9.810	5.355	4,674,463
2022-07-17	10.000	10.000	9.750	9.810	5.355	160,297
2022-07-07	9.990	10.280	9.900	10.000	5.459	265,890
2022-07-06	10.100	10.100	9.960	9.990	5.453	292,289
2022-07-05	10.050	10.100	9.950	10.100	5.513	777,637
2022-07-04	10.100	10.190	10.030	10.050	5.486	499,017
2022-07-03	10.300	10.440	10.100	10.100	5.513	320,248
2022-06-29	10.300	10.350	10.100	10.300	5.622	447,218
2022-06-28	10.310	10.400	10.050	10.300	5.622	911,107
2022-06-27	10.250	10.330	10.160	10.310	5.628	314,415
2022-06-26	10.250	10.400	10.250	10.250	5.595	82,252
2022-06-23	10.500	10.500	10.250	10.250	5.595	381,477
2022-06-22	10.500	10.740	10.350	10.500	5.732	780,068
2022-06-21	10.680	10.740	10.440	10.500	5.732	571,506
2022-06-20	10.630	10.700	10.550	10.680	5.830	4,106,242
2022-06-19	10.850	10.980	10.600	10.630	5.803	543,283
2022-06-16	10.810	10.900	10.720	10.850	5.923	1,035,116
2022-06-15	11.030	11.030	10.790	10.810	5.901	811,714
2022-06-14	11.200	11.200	10.800	11.030	6.021	508,761
2022-06-13	11.010	11.320	10.800	11.200	6.114	114,983
2022-06-12	11.470	11.470	11.000	11.010	6.010	31,198
2022-06-09	10.950	11.470	10.760	11.470	6.261	448,951
2022-06-08	10.650	10.950	10.650	10.950	5.977	312,321
2022-06-07	10.770	10.770	10.600	10.650	5.814	1,180,492
2022-06-06	10.860	10.900	10.760	10.770	5.879	355,098
2022-06-05	10.860	10.880	10.620	10.860	5.928	9,792
2022-06-02	10.800	10.860	10.600	10.860	5.928	1,302,030
2022-06-01	10.600	10.990	10.600	10.800	5.895	723,540
2022-05-31	10.900	10.930	10.600	10.600	5.786	3,687,130
2022-05-30	10.800	10.930	10.710	10.900	5.950	2,858,542
2022-05-29	10.800	11.000	10.700	10.800	5.895	1,262
2022-05-26	10.800	10.840	10.730	10.800	5.895	54,244
2022-05-25	10.950	10.950	10.700	10.800	5.895	65,488
2022-05-24	11.080	11.080	10.790	10.950	5.977	383,347
2022-05-23	10.930	11.200	10.830	11.080	6.048	128,563
2022-05-22	10.930	11.000	10.800	10.930	5.966	19,894
2022-05-19	10.900	10.950	10.820	10.930	5.966	96,234
2022-05-18	10.900	11.000	10.810	10.900	5.950	362,729
2022-05-17	10.920	11.020	10.900	10.900	5.950	136,449
2022-05-16	10.890	11.250	10.750	10.920	5.961	1,319,462
2022-05-15	10.750	11.000	10.630	10.890	5.945	59,410
2022-05-12	10.800	11.000	10.580	10.750	5.868	3,535,817
2022-05-11	11.000	11.030	10.790	10.800	5.895	1,012,730
2022-05-10	11.160	11.160	10.700	11.000	6.005	3,444,068
2022-05-09	11.320	11.600	11.010	11.160	6.092	1,403,834
2022-05-08	10.770	11.430	10.770	11.320	6.179	146,368

← NewerPage 18 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.