Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 305.00 | 305.00 | 280.00 | 281.90 | 281.90 | 832,502 |
| 2026-10-15 | 317.00 | 317.49 | 299.00 | 305.03 | 305.03 | 625,488 |
| 2026-10-14 | 316.66 | 322.00 | 312.50 | 316.00 | 316.00 | 188,102 |
| 2026-10-13 | 325.00 | 326.49 | 306.10 | 315.01 | 315.01 | 257,852 |
| 2026-10-12 | 335.20 | 335.48 | 325.07 | 326.50 | 326.50 | 123,484 |
| 2026-10-11 | 339.60 | 342.96 | 335.00 | 335.06 | 335.06 | 105,058 |
| 2026-10-07 | 343.41 | 344.99 | 334.73 | 339.40 | 339.40 | 309,904 |
| 2026-10-06 | 347.02 | 348.75 | 342.02 | 343.41 | 343.41 | 108,432 |
| 2026-10-05 | 349.78 | 350.00 | 342.10 | 345.99 | 345.99 | 211,507 |
| 2026-10-04 | 346.00 | 359.70 | 344.00 | 345.00 | 345.00 | 447,413 |
| 2026-10-01 | 336.01 | 349.00 | 336.01 | 342.00 | 342.00 | 196,113 |
| 2026-09-30 | 344.00 | 344.40 | 331.50 | 336.00 | 336.00 | 125,203 |
| 2026-09-29 | 342.00 | 349.98 | 341.00 | 342.53 | 342.53 | 80,688 |
| 2026-09-28 | 350.01 | 356.00 | 340.00 | 342.01 | 342.01 | 185,872 |
| 2026-09-27 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | 45,259 |
| 2026-09-24 | 360.81 | 360.81 | 340.00 | 356.96 | 356.96 | 146,276 |
| 2026-09-23 | 366.00 | 368.00 | 357.00 | 360.81 | 360.81 | 94,879 |
| 2026-09-22 | 367.99 | 370.00 | 365.00 | 366.00 | 366.00 | 78,756 |
| 2026-09-21 | 372.10 | 373.50 | 361.00 | 367.98 | 367.98 | 81,685 |
| 2026-09-20 | 375.00 | 376.00 | 370.00 | 372.01 | 372.01 | 75,432 |
| 2026-09-17 | 363.00 | 374.51 | 360.00 | 370.00 | 370.00 | 241,953 |
| 2026-09-16 | 363.00 | 366.00 | 359.00 | 364.00 | 364.00 | 92,071 |
| 2026-09-15 | 361.00 | 365.00 | 351.00 | 362.57 | 362.57 | 135,635 |
| 2026-09-14 | 371.00 | 371.99 | 360.00 | 361.00 | 361.00 | 154,196 |
| 2026-09-13 | 377.99 | 378.00 | 371.00 | 371.05 | 371.05 | 64,542 |
| 2026-09-10 | 371.01 | 377.99 | 371.01 | 377.99 | 377.99 | 137,677 |
| 2026-09-09 | 375.50 | 380.00 | 370.02 | 370.52 | 370.52 | 204,570 |
| 2026-09-08 | 371.00 | 376.00 | 364.00 | 374.99 | 374.99 | 210,362 |
| 2026-09-07 | 371.02 | 373.49 | 362.01 | 370.00 | 370.00 | 138,594 |
| 2026-09-06 | 375.00 | 378.00 | 369.11 | 371.00 | 371.00 | 83,516 |
| 2026-09-03 | 381.01 | 383.19 | 369.02 | 374.00 | 374.00 | 229,583 |
| 2026-09-02 | 364.90 | 395.00 | 361.00 | 381.00 | 381.00 | 510,240 |
| 2026-09-01 | 360.00 | 366.50 | 357.00 | 364.90 | 364.90 | 302,361 |
| 2026-08-31 | 370.89 | 375.00 | 351.11 | 360.00 | 360.00 | 624,821 |
| 2026-08-30 | 366.01 | 371.40 | 361.00 | 366.99 | 366.99 | 365,635 |
| 2026-08-26 | 354.00 | 373.77 | 353.00 | 365.00 | 365.00 | 835,629 |
| 2026-08-25 | 345.01 | 356.49 | 345.00 | 352.75 | 352.75 | 772,533 |
| 2026-08-24 | 335.00 | 346.80 | 335.00 | 343.00 | 343.00 | 341,139 |
| 2026-08-23 | 333.00 | 337.90 | 329.00 | 330.00 | 330.00 | 220,621 |
| 2026-08-20 | 330.00 | 337.98 | 321.01 | 330.00 | 330.00 | 224,124 |
| 2026-08-19 | 344.20 | 348.00 | 328.00 | 331.50 | 331.50 | 164,310 |
| 2026-08-18 | 340.01 | 353.00 | 340.01 | 342.00 | 342.00 | 333,718 |
| 2026-08-17 | 348.06 | 359.85 | 340.01 | 340.01 | 340.01 | 583,540 |
| 2026-08-16 | 332.52 | 354.00 | 327.50 | 348.06 | 348.06 | 573,121 |
| 2026-08-13 | 335.25 | 339.00 | 327.00 | 332.52 | 332.52 | 359,286 |
| 2026-08-12 | 329.98 | 358.00 | 325.20 | 335.25 | 335.25 | 1,594,113 |
| 2026-08-11 | 303.00 | 338.00 | 303.00 | 329.98 | 329.98 | 1,496,613 |
| 2026-08-10 | 303.55 | 309.00 | 302.00 | 303.00 | 303.00 | 234,900 |
| 2026-08-09 | 298.80 | 306.00 | 296.05 | 303.55 | 303.55 | 354,326 |
| 2026-08-06 | 298.00 | 299.40 | 296.25 | 298.80 | 298.80 | 129,602 |
| 2026-08-05 | 294.28 | 299.50 | 294.00 | 298.00 | 298.00 | 135,631 |
| 2026-08-04 | 297.01 | 300.00 | 292.00 | 294.28 | 294.28 | 223,234 |
| 2026-08-03 | 300.27 | 301.50 | 297.00 | 297.01 | 297.01 | 106,507 |
| 2026-08-02 | 296.19 | 301.95 | 296.00 | 300.27 | 300.27 | 96,256 |
| 2026-07-30 | 297.98 | 298.99 | 295.01 | 296.19 | 296.19 | 88,537 |
| 2026-07-29 | 297.53 | 298.00 | 295.27 | 297.98 | 297.98 | 65,924 |
| 2026-07-28 | 298.25 | 300.98 | 297.10 | 297.53 | 297.53 | 59,337 |
| 2026-07-27 | 299.99 | 303.00 | 297.00 | 298.25 | 298.25 | 138,014 |
| 2026-07-26 | 301.12 | 302.00 | 296.50 | 299.99 | 299.99 | 126,536 |
| 2026-07-22 | 301.04 | 303.99 | 301.04 | 301.12 | 301.12 | 87,929 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-14 | 8.0000 EGP |
| 2024-11-19 | 7.0000 EGP |
| 2023-11-21 | 6.5000 EGP |
| 2022-11-22 | 4.5000 EGP |
| 2019-11-12 | 0.7500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.