Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	36.570	36.990	36.100	36.990	36.045	503,927
2026-01-15	35.890	36.930	35.500	36.570	35.636	2,199,722
2026-01-14	36.000	36.100	35.010	35.890	34.973	3,212,517
2026-01-13	36.200	37.000	35.560	36.000	35.081	2,237,973
2026-01-12	37.140	37.490	36.000	36.200	35.275	3,464,864
2026-01-11	37.800	38.250	37.100	37.140	36.191	848,740
2026-01-08	37.520	38.040	37.100	37.800	36.835	3,988,378
2026-01-06	36.000	38.120	35.550	37.520	36.562	1,109,799
2026-01-05	36.000	36.250	34.850	36.000	35.081	1,851,710
2026-01-04	37.100	37.400	36.000	36.000	35.081	594,062
2025-12-31	37.300	37.440	37.010	37.100	36.152	530,228
2025-12-30	37.900	37.990	37.250	37.300	36.347	874,603
2025-12-29	37.870	38.090	37.500	37.900	36.932	1,234,226
2025-12-28	37.700	38.000	37.680	37.870	36.903	1,036,681
2025-12-25	37.880	38.150	37.650	37.700	36.737	733,341
2025-12-24	37.950	38.000	37.610	37.880	36.912	854,052
2025-12-23	38.500	38.500	37.800	37.950	36.981	924,475
2025-12-22	38.750	39.200	37.750	38.500	37.517	2,319,776
2025-12-21	39.900	40.140	38.710	38.750	37.760	10,108,876
2025-12-18	42.270	42.650	39.900	39.900	38.881	9,469,441
2025-12-17	43.150	43.700	42.100	42.270	41.190	1,010,680
2025-12-16	42.400	43.600	42.370	43.150	42.048	747,081
2025-12-15	42.400	42.650	42.020	42.400	41.317	2,101,185
2025-12-14	42.150	42.470	41.810	42.400	41.317	209,936
2025-12-11	41.950	49.300	41.670	42.150	41.073	922,262
2025-12-10	42.000	42.480	41.900	41.950	40.879	457,511
2025-12-09	43.900	43.900	41.700	42.000	40.927	1,985,062
2025-12-08	45.880	45.880	44.600	44.700	42.243	2,447,401
2025-12-07	45.490	46.240	44.870	45.900	43.377	481,386
2025-12-04	45.290	45.900	44.700	45.490	42.989	2,133,163
2025-12-03	45.750	45.950	45.000	45.290	42.800	1,298,717
2025-12-02	45.770	45.890	45.200	45.750	43.235	505,525
2025-12-01	45.990	46.300	45.000	45.770	43.254	893,924
2025-11-30	46.100	46.500	45.800	45.990	43.462	200,483
2025-11-27	45.350	46.100	45.100	46.100	43.566	623,088
2025-11-26	45.160	45.990	45.000	45.350	42.857	477,625
2025-11-25	46.400	46.400	44.960	45.160	42.677	2,939,011
2025-11-24	47.990	48.150	47.310	47.580	44.964	388,068
2025-11-23	47.500	48.100	47.000	47.990	45.352	258,380
2025-11-20	47.890	48.400	46.270	47.500	44.889	809,113
2025-11-19	47.700	48.490	47.600	47.890	45.257	1,863,709
2025-11-18	47.700	48.900	47.610	47.700	45.078	317,296
2025-11-17	48.530	48.530	47.370	47.700	45.078	2,062,011
2025-11-16	45.200	49.950	45.200	48.530	45.862	1,589,119
2025-11-13	45.370	46.400	45.090	45.200	42.715	1,146,961
2025-11-12	47.000	47.900	44.300	45.370	42.876	1,038,830
2025-11-11	46.500	47.680	46.500	47.000	44.416	601,738
2025-11-10	49.490	49.990	46.500	46.500	43.944	2,026,455
2025-11-09	47.010	49.500	47.000	49.490	46.769	234,805
2025-11-06	44.950	49.000	44.300	47.010	44.426	984,593
2025-11-05	45.000	45.950	44.700	44.950	42.479	1,201,373
2025-11-04	45.000	45.500	44.600	45.000	42.526	217,822
2025-11-03	44.630	45.190	44.020	45.000	42.526	877,898
2025-11-02	44.990	45.350	44.630	44.630	42.177	420,966
2025-10-30	44.990	45.490	44.710	44.990	42.517	1,648,191
2025-10-29	45.150	45.600	44.260	44.990	42.517	648,078
2025-10-28	43.300	45.500	43.010	45.150	42.668	966,174
2025-10-27	43.270	43.440	42.960	43.300	40.920	1,339,760
2025-10-26	43.190	43.600	42.900	43.270	40.891	89,789
2025-10-23	43.000	43.500	42.800	43.190	40.816	77,918

← NewerPage 4 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.