Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.470	37.610	37.220	37.490	37.490	1,381,865
2026-07-21	36.920	37.500	36.820	37.470	37.470	6,058,930
2026-07-20	36.790	37.400	36.790	36.920	36.920	590,658
2026-07-19	36.900	37.000	36.660	36.790	36.790	1,457,774
2026-07-16	36.230	37.000	36.230	36.900	36.900	1,631,813
2026-07-15	36.340	36.700	36.110	36.230	36.230	872,297
2026-07-14	36.470	36.970	36.330	36.340	36.340	1,917,510
2026-07-13	36.640	36.830	36.470	36.470	36.470	1,199,576
2026-07-12	36.930	37.180	36.600	36.640	36.640	549,231
2026-07-09	37.100	37.240	36.880	36.930	36.930	2,105,274
2026-07-08	37.700	37.700	36.920	37.100	37.100	815,806
2026-07-07	37.500	37.700	37.220	37.700	37.700	4,623,603
2026-07-06	37.200	37.880	37.150	37.500	37.500	4,888,195
2026-07-05	37.400	37.500	37.000	37.200	37.200	627,784
2026-07-01	37.500	37.500	37.100	37.400	37.400	426,116
2026-06-30	37.000	37.500	36.630	37.500	37.500	732,784
2026-06-29	38.090	38.090	36.860	37.000	37.000	797,961
2026-06-28	38.500	38.500	37.000	38.090	38.090	420,943
2026-06-25	38.430	38.500	37.900	38.500	38.500	558,947
2026-06-24	37.870	39.300	37.870	38.430	38.430	1,034,686
2026-06-23	38.550	38.870	37.860	37.870	37.870	852,643
2026-06-22	38.880	39.000	38.510	38.550	38.550	236,084
2026-06-21	39.100	39.500	38.800	38.880	38.880	433,726
2026-06-17	39.000	39.570	38.920	39.100	39.100	1,113,857
2026-06-16	39.900	40.590	38.900	39.000	39.000	811,188
2026-06-15	38.230	39.960	38.010	39.900	39.900	1,533,510
2026-06-14	38.110	38.700	38.020	38.230	38.230	949,393
2026-06-11	38.600	38.770	37.790	38.110	38.110	695,767
2026-06-10	39.740	39.740	38.170	38.600	38.600	198,628
2026-06-09	39.850	39.900	38.900	39.740	39.740	292,692
2026-06-08	38.870	39.900	38.240	39.850	39.850	2,506,443
2026-06-07	38.610	39.450	38.000	38.870	38.870	506,063
2026-06-04	38.020	38.760	38.020	38.610	38.610	665,768
2026-06-03	37.570	38.130	37.570	38.020	38.020	548,402
2026-06-02	37.150	37.950	37.150	37.570	37.570	1,827,699
2026-06-01	38.000	38.540	37.010	37.150	37.150	1,682,417
2026-05-25	38.580	39.750	38.000	38.000	38.000	3,206,809
2026-05-24	38.010	38.580	38.000	38.580	38.580	212,713
2026-05-21	39.150	39.150	37.260	38.010	38.010	2,135,406
2026-05-20	40.000	40.000	38.770	39.150	38.150	2,206,371
2026-05-19	39.970	40.290	39.630	40.000	38.978	901,362
2026-05-18	39.960	40.150	39.100	39.970	38.949	1,763,442
2026-05-17	40.300	40.500	39.000	39.960	38.939	227,339
2026-05-14	40.110	40.800	40.000	40.300	39.271	12,221,241
2026-05-13	40.500	40.680	39.560	40.110	39.086	1,001,990
2026-05-12	40.310	41.040	40.310	40.500	39.466	533,666
2026-05-11	39.980	40.900	39.720	40.310	39.280	1,468,571
2026-05-10	39.530	40.300	39.500	39.980	38.959	849,530
2026-05-06	39.000	40.800	39.000	39.530	38.520	1,582,595
2026-05-05	38.000	39.510	38.000	39.000	38.004	1,262,264
2026-05-04	39.170	39.680	37.810	38.000	37.029	1,700,093
2026-05-03	39.820	39.820	39.130	39.170	38.170	349,445
2026-04-30	39.820	40.070	38.870	39.820	38.803	1,229,194
2026-04-29	40.000	40.200	39.780	39.820	38.803	507,459
2026-04-28	41.400	41.400	40.000	40.000	38.978	1,293,768
2026-04-27	41.650	41.650	40.500	41.400	40.343	684,847
2026-04-26	41.240	41.660	40.800	41.650	40.586	385,359
2026-04-23	40.750	41.350	39.420	41.240	40.187	1,452,969
2026-04-22	39.650	40.890	39.190	40.750	39.709	2,062,732
2026-04-21	39.900	40.000	38.740	39.650	38.637	1,166,217

← NewerPage 2 of 21 · 1,215 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.