Eastern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 27.500 | 27.700 | 27.270 | 27.700 | 26.177 | 2,864,236 |
| 2024-10-23 | 27.500 | 27.860 | 27.320 | 27.500 | 25.988 | 3,387,848 |
| 2024-10-22 | 27.970 | 27.970 | 27.330 | 27.500 | 25.988 | 1,214,939 |
| 2024-10-21 | 27.540 | 27.980 | 24.000 | 27.970 | 26.432 | 300,808 |
| 2024-10-20 | 27.000 | 28.400 | 27.000 | 27.540 | 26.026 | 2,794,045 |
| 2024-10-17 | 28.810 | 28.810 | 26.150 | 27.000 | 25.516 | 831,251 |
| 2024-10-16 | 28.200 | 29.970 | 28.200 | 28.810 | 25.620 | 4,348,105 |
| 2024-10-15 | 27.150 | 28.250 | 27.150 | 28.200 | 25.077 | 973,967 |
| 2024-10-14 | 26.510 | 27.500 | 26.500 | 27.150 | 24.144 | 542,302 |
| 2024-10-13 | 27.500 | 27.890 | 26.310 | 26.510 | 23.574 | 343,299 |
| 2024-10-10 | 27.250 | 28.000 | 27.000 | 27.500 | 24.455 | 1,241,848 |
| 2024-10-09 | 27.000 | 27.590 | 27.000 | 27.250 | 24.232 | 482,562 |
| 2024-10-08 | 27.600 | 27.800 | 26.910 | 27.000 | 24.010 | 1,818,618 |
| 2024-10-07 | 26.740 | 27.700 | 26.740 | 27.600 | 24.544 | 2,621,012 |
| 2024-10-03 | 25.800 | 26.740 | 25.700 | 26.740 | 23.779 | 2,074,222 |
| 2024-10-02 | 26.000 | 26.050 | 25.530 | 25.800 | 22.943 | 2,637,304 |
| 2024-10-01 | 26.000 | 26.480 | 25.600 | 26.000 | 23.121 | 1,304,889 |
| 2024-09-30 | 25.560 | 26.000 | 25.020 | 26.000 | 23.121 | 1,895,065 |
| 2024-09-29 | 26.020 | 26.160 | 25.560 | 25.560 | 22.730 | 494,707 |
| 2024-09-26 | 25.800 | 26.020 | 25.660 | 26.020 | 23.139 | 706,630 |
| 2024-09-25 | 25.840 | 25.900 | 25.290 | 25.800 | 22.943 | 655,144 |
| 2024-09-24 | 25.710 | 26.000 | 25.520 | 25.840 | 22.979 | 964,753 |
| 2024-09-23 | 26.000 | 26.100 | 25.560 | 25.710 | 22.863 | 1,447,976 |
| 2024-09-22 | 26.000 | 26.200 | 25.800 | 26.000 | 23.121 | 470,624 |
| 2024-09-19 | 25.500 | 26.000 | 25.120 | 26.000 | 23.121 | 9,531,794 |
| 2024-09-18 | 25.500 | 25.800 | 24.910 | 25.500 | 22.676 | 1,117,985 |
| 2024-09-17 | 25.700 | 25.920 | 25.340 | 25.500 | 22.676 | 4,446,347 |
| 2024-09-16 | 25.390 | 25.990 | 25.310 | 25.700 | 22.854 | 6,045,032 |
| 2024-09-12 | 24.300 | 25.500 | 24.300 | 25.390 | 22.578 | 2,255,955 |
| 2024-09-11 | 24.000 | 24.900 | 23.900 | 24.300 | 21.609 | 1,138,109 |
| 2024-09-10 | 24.000 | 24.200 | 23.790 | 24.000 | 21.342 | 2,983,702 |
| 2024-09-09 | 23.990 | 24.220 | 23.800 | 24.000 | 21.342 | 2,393,574 |
| 2024-09-08 | 24.500 | 24.600 | 23.900 | 23.990 | 21.333 | 7,509,435 |
| 2024-09-05 | 24.500 | 25.000 | 24.250 | 24.500 | 21.787 | 4,308,315 |
| 2024-09-04 | 24.600 | 24.900 | 24.250 | 24.500 | 21.787 | 2,844,880 |
| 2024-09-03 | 25.000 | 25.500 | 24.310 | 24.600 | 21.876 | 5,401,633 |
| 2024-09-02 | 25.320 | 25.890 | 24.850 | 25.000 | 22.232 | 12,113,790 |
| 2024-09-01 | 25.450 | 26.440 | 25.100 | 25.320 | 22.516 | 5,376,046 |
| 2024-08-29 | 24.650 | 26.000 | 24.400 | 25.450 | 22.632 | 8,079,884 |
| 2024-08-28 | 23.000 | 25.100 | 22.800 | 24.650 | 21.920 | 5,735,849 |
| 2024-08-27 | 23.000 | 23.180 | 22.650 | 23.000 | 20.453 | 2,704,586 |
| 2024-08-26 | 22.800 | 23.000 | 22.460 | 23.000 | 20.453 | 718,067 |
| 2024-08-25 | 23.500 | 23.500 | 22.770 | 22.800 | 20.275 | 572,206 |
| 2024-08-22 | 22.690 | 23.500 | 22.100 | 23.500 | 20.898 | 1,686,408 |
| 2024-08-21 | 22.000 | 22.690 | 21.690 | 22.690 | 20.177 | 878,338 |
| 2024-08-20 | 21.970 | 22.300 | 21.930 | 22.000 | 19.564 | 323,209 |
| 2024-08-19 | 22.240 | 22.490 | 21.830 | 21.970 | 19.537 | 1,925,937 |
| 2024-08-18 | 22.100 | 22.800 | 22.050 | 22.240 | 19.777 | 345,278 |
| 2024-08-15 | 22.130 | 22.500 | 21.900 | 22.100 | 19.653 | 1,572,677 |
| 2024-08-14 | 22.790 | 22.990 | 22.130 | 22.130 | 19.679 | 1,959,406 |
| 2024-08-13 | 23.350 | 23.590 | 22.600 | 22.790 | 20.266 | 812,712 |
| 2024-08-12 | 23.400 | 24.000 | 23.050 | 23.350 | 20.764 | 2,655,599 |
| 2024-08-11 | 22.050 | 23.770 | 22.050 | 23.400 | 20.809 | 2,211,149 |
| 2024-08-08 | 21.680 | 23.000 | 21.330 | 22.050 | 19.608 | 1,928,404 |
| 2024-08-07 | 21.300 | 21.800 | 21.110 | 21.680 | 19.279 | 1,126,000 |
| 2024-08-06 | 21.000 | 21.430 | 20.700 | 21.300 | 18.941 | 810,386 |
| 2024-08-05 | 22.300 | 22.300 | 20.610 | 21.000 | 18.675 | 2,315,810 |
| 2024-08-04 | 22.960 | 22.960 | 21.070 | 22.300 | 19.831 | 1,719,244 |
| 2024-08-01 | 22.350 | 23.000 | 22.150 | 22.960 | 20.418 | 3,664,771 |
| 2024-07-31 | 22.000 | 22.600 | 21.600 | 22.350 | 19.875 | 4,285,614 |
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.