Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.000	43.080	42.600	43.000	40.636	208,413
2025-10-21	43.220	43.600	42.000	43.000	40.636	154,344
2025-10-20	43.000	43.880	42.800	43.220	40.844	287,380
2025-10-19	42.500	43.690	42.250	43.000	40.636	222,625
2025-10-16	42.120	42.720	42.000	42.500	40.164	163,417
2025-10-15	41.800	42.600	41.800	42.120	39.805	349,714
2025-10-14	42.020	42.500	41.630	41.800	39.502	94,263
2025-10-13	42.260	42.740	42.020	42.020	39.710	194,722
2025-10-12	42.400	42.750	41.500	42.260	39.937	49,366
2025-10-08	42.000	42.500	41.700	42.400	40.069	1,050,417
2025-10-07	42.170	42.600	42.000	42.000	39.691	729,571
2025-10-06	42.550	42.750	42.000	42.170	39.852	209,181
2025-10-05	42.500	43.100	42.500	42.550	40.211	294,507
2025-10-02	42.000	42.900	41.750	42.500	40.164	604,145
2025-10-01	42.600	43.000	41.010	42.000	39.691	670,123
2025-09-30	43.000	43.450	42.510	42.600	40.258	459,020
2025-09-29	43.220	43.450	42.300	43.000	40.636	793,566
2025-09-28	42.540	43.490	42.500	43.220	40.844	207,690
2025-09-25	43.940	43.940	42.540	42.540	40.202	345,715
2025-09-24	43.430	43.940	42.260	43.940	41.525	486,239
2025-09-23	42.000	43.430	41.100	43.430	41.043	144,154
2025-09-22	40.750	42.000	40.500	42.000	39.691	111,345
2025-09-21	41.000	41.350	40.200	40.750	38.510	235,059
2025-09-18	38.190	41.000	38.190	41.000	38.746	1,677,066
2025-09-17	38.300	38.500	38.000	38.190	36.091	116,854
2025-09-16	38.000	38.330	37.970	38.300	36.195	76,856
2025-09-15	38.000	38.340	37.610	38.000	35.911	728,352
2025-09-14	38.230	38.490	37.210	38.000	35.911	163,306
2025-09-11	38.500	38.850	37.630	38.230	36.128	779,326
2025-09-10	38.990	38.990	37.200	38.500	36.384	91,442
2025-09-09	37.180	38.990	36.880	38.990	36.847	566,179
2025-09-08	37.030	37.330	36.900	37.180	35.136	127,580
2025-09-07	37.230	37.970	36.700	37.030	34.994	64,566
2025-09-03	37.600	38.000	36.750	37.230	35.183	361,246
2025-09-02	38.400	38.400	37.500	37.600	35.533	901,241
2025-09-01	37.990	38.500	37.650	38.400	36.289	117,632
2025-08-31	38.700	38.700	37.730	37.990	35.902	67,450
2025-08-28	39.000	39.000	37.520	38.700	36.573	579,061
2025-08-27	37.480	39.000	37.100	39.000	36.856	568,900
2025-08-26	37.500	37.650	37.050	37.480	35.420	2,292,321
2025-08-25	37.840	38.000	37.000	37.500	35.439	186,104
2025-08-24	36.500	37.840	36.300	37.840	35.760	123,936
2025-08-21	36.520	36.840	36.300	36.500	34.494	349,304
2025-08-20	36.900	37.200	36.300	36.520	34.512	541,626
2025-08-19	36.780	37.390	36.590	36.900	34.872	172,223
2025-08-18	38.230	38.650	36.050	36.780	34.758	768,742
2025-08-17	38.000	38.730	37.710	38.230	36.128	55,234
2025-08-14	38.270	38.600	37.630	38.000	35.911	198,165
2025-08-13	38.700	38.990	38.020	38.270	36.166	59,530
2025-08-12	38.410	39.000	38.410	38.700	36.573	4,224,195
2025-08-11	38.970	39.000	37.020	38.410	36.299	998,793
2025-08-10	39.200	39.200	38.700	38.970	36.828	89,554
2025-08-07	38.490	39.200	37.600	39.200	37.045	733,243
2025-08-06	37.970	38.490	36.520	38.490	36.374	749,337
2025-08-05	36.000	37.970	35.620	37.970	35.883	1,461,187
2025-08-04	35.040	36.250	35.000	36.000	34.021	1,197,748
2025-08-03	33.950	35.050	33.950	35.040	33.114	184,448
2025-07-31	34.000	34.000	33.400	33.950	32.084	955,240
2025-07-30	33.000	34.150	32.730	34.000	32.131	1,448,094
2025-07-29	32.460	33.670	32.460	33.000	31.186	2,368,786

← NewerPage 5 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.