Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.000	33.000	32.130	32.460	30.676	1,237,138
2025-07-27	33.000	33.290	32.800	33.000	31.186	96,944
2025-07-23	32.600	33.000	32.530	33.000	31.186	1,840,792
2025-07-22	33.000	33.440	32.600	32.600	30.808	564,653
2025-07-21	33.010	33.450	32.000	33.000	31.186	5,206,651
2025-07-20	32.500	33.250	32.330	33.010	31.195	187,806
2025-07-17	32.100	32.850	31.530	32.500	30.713	8,564,932
2025-07-16	33.000	33.390	32.060	32.100	30.335	284,486
2025-07-15	33.900	33.900	32.810	33.000	31.186	4,108,214
2025-07-14	32.030	33.900	31.460	33.900	32.036	3,467,070
2025-07-13	31.990	32.200	31.980	32.030	30.269	181,300
2025-07-10	31.900	32.320	31.490	31.990	30.231	5,763,420
2025-07-09	31.970	31.970	31.350	31.900	30.146	3,499,807
2025-07-07	31.800	32.000	31.310	31.970	30.213	503,996
2025-07-06	31.250	31.810	31.020	31.800	30.052	276,587
2025-07-02	30.990	31.700	30.810	31.250	29.532	1,878,694
2025-07-01	30.000	30.990	29.800	30.990	29.286	19,413,700
2025-06-30	30.100	31.900	29.910	30.000	28.351	4,335,332
2025-06-29	30.500	30.780	30.100	30.100	28.445	539,849
2025-06-25	30.500	30.780	30.000	30.500	28.823	2,358,984
2025-06-24	29.150	30.500	29.150	30.500	28.823	1,498,449
2025-06-23	29.050	29.440	28.900	29.150	27.548	3,049,843
2025-06-22	27.850	29.100	26.600	29.050	27.453	1,095,533
2025-06-19	29.000	29.490	27.550	27.850	26.319	6,196,509
2025-06-18	29.890	29.890	29.000	29.000	27.406	630,080
2025-06-17	30.000	30.000	29.010	29.890	28.247	3,282,901
2025-06-16	30.230	30.500	29.500	30.000	28.351	741,800
2025-06-15	31.240	31.240	28.410	30.230	28.568	713,467
2025-06-12	30.900	31.240	29.720	31.240	29.523	824,656
2025-06-11	31.800	31.900	30.780	30.900	29.201	1,084,116
2025-06-10	32.300	32.390	31.640	31.800	30.052	952,972
2025-06-04	32.170	32.300	31.860	32.300	30.524	3,977,620
2025-06-03	32.170	32.500	31.810	32.170	30.402	1,181,917
2025-06-02	32.610	33.240	31.750	32.170	30.402	1,266,121
2025-06-01	33.350	33.380	32.500	32.610	30.817	286,628
2025-05-29	32.490	33.350	31.860	33.350	31.517	1,028,374
2025-05-28	32.210	32.490	31.750	32.490	30.704	204,648
2025-05-27	32.600	32.890	32.210	32.210	30.439	503,077
2025-05-26	32.580	33.340	32.560	32.600	30.808	203,800
2025-05-25	32.560	32.830	32.530	32.580	30.789	27,235
2025-05-22	32.600	32.780	32.530	32.560	30.770	804,579
2025-05-21	32.980	32.980	32.520	32.600	30.808	270,994
2025-05-20	33.980	34.000	31.650	33.000	31.186	827,231
2025-05-19	34.050	34.470	33.500	33.980	32.112	148,996
2025-05-18	34.890	34.930	34.000	34.050	32.178	551,639
2025-05-15	34.800	34.890	34.340	34.890	32.972	167,272
2025-05-14	34.540	34.980	34.200	34.800	32.887	133,244
2025-05-13	34.500	35.000	34.290	34.540	32.641	541,322
2025-05-12	34.220	34.600	34.220	34.500	32.603	74,820
2025-05-11	34.680	34.700	34.000	34.220	32.339	139,530
2025-05-08	34.680	34.700	34.200	34.680	32.774	85,834
2025-05-07	34.820	35.000	34.450	34.680	32.774	16,766,279
2025-05-06	34.510	35.000	34.510	34.820	32.906	85,242
2025-05-05	35.480	35.500	34.400	34.510	32.613	1,016,437
2025-05-04	35.000	35.500	35.000	35.480	33.530	114,270
2025-04-30	35.000	35.000	34.700	35.000	33.076	1,237,900
2025-04-29	35.100	35.490	34.800	35.000	33.076	286,462
2025-04-28	34.490	35.840	34.490	35.100	33.171	1,299,280
2025-04-27	34.130	34.650	34.000	34.490	32.594	57,480
2025-04-23	33.020	35.000	33.020	34.130	32.254	1,658,508

← NewerPage 6 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.