Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 104.00 | 107.90 | 104.00 | 106.90 | 95.422 | 761,987 |
| 2024-07-29 | 103.50 | 106.75 | 103.50 | 104.00 | 92.833 | 486,669 |
| 2024-07-28 | 102.90 | 105.90 | 102.30 | 103.50 | 92.387 | 270,014 |
| 2024-07-24 | 103.05 | 104.45 | 102.10 | 102.90 | 91.851 | 208,798 |
| 2024-07-23 | 103.90 | 104.86 | 102.03 | 103.05 | 91.985 | 192,905 |
| 2024-07-22 | 104.98 | 106.99 | 103.76 | 103.90 | 92.744 | 270,679 |
| 2024-07-21 | 104.01 | 105.90 | 103.60 | 104.98 | 93.708 | 217,680 |
| 2024-07-18 | 104.87 | 106.99 | 103.50 | 104.01 | 92.842 | 308,298 |
| 2024-07-17 | 100.70 | 105.70 | 99.100 | 104.87 | 93.610 | 312,332 |
| 2024-07-16 | 103.00 | 103.83 | 100.12 | 100.70 | 89.887 | 282,828 |
| 2024-07-15 | 104.00 | 105.99 | 102.80 | 103.00 | 91.940 | 209,817 |
| 2024-07-14 | 105.80 | 109.00 | 104.00 | 104.00 | 92.833 | 559,775 |
| 2024-07-10 | 102.70 | 107.99 | 102.70 | 105.80 | 94.440 | 555,851 |
| 2024-07-09 | 105.02 | 105.80 | 102.50 | 102.70 | 91.673 | 253,989 |
| 2024-07-08 | 104.03 | 109.00 | 102.50 | 105.02 | 93.743 | 1,085,274 |
| 2024-07-07 | 95.150 | 104.50 | 94.000 | 104.03 | 92.860 | 1,086,094 |
| 2024-07-04 | 95.840 | 96.500 | 94.510 | 95.150 | 84.933 | 135,003 |
| 2024-07-03 | 96.500 | 97.490 | 95.400 | 95.840 | 85.549 | 312,525 |
| 2024-07-02 | 97.510 | 98.200 | 95.010 | 96.500 | 86.138 | 206,205 |
| 2024-07-01 | 97.000 | 98.960 | 97.000 | 97.510 | 87.040 | 200,505 |
| 2024-06-27 | 97.950 | 98.500 | 97.000 | 97.000 | 86.585 | 181,350 |
| 2024-06-26 | 97.050 | 99.900 | 97.050 | 97.950 | 87.433 | 412,290 |
| 2024-06-25 | 96.310 | 97.870 | 95.110 | 97.050 | 86.629 | 328,054 |
| 2024-06-24 | 92.700 | 98.690 | 92.570 | 96.310 | 85.969 | 896,975 |
| 2024-06-23 | 91.350 | 93.400 | 91.350 | 92.700 | 82.746 | 309,875 |
| 2024-06-13 | 88.250 | 91.750 | 88.000 | 91.350 | 81.541 | 252,312 |
| 2024-06-12 | 88.480 | 89.800 | 87.200 | 88.250 | 78.774 | 115,095 |
| 2024-06-11 | 89.620 | 91.900 | 88.000 | 88.480 | 78.979 | 185,407 |
| 2024-06-10 | 84.050 | 93.000 | 82.110 | 89.620 | 79.997 | 238,348 |
| 2024-06-09 | 88.040 | 89.000 | 84.010 | 84.050 | 75.025 | 187,239 |
| 2024-06-06 | 88.240 | 89.700 | 87.510 | 88.040 | 78.587 | 87,108 |
| 2024-06-05 | 91.360 | 91.500 | 85.100 | 88.240 | 78.765 | 298,465 |
| 2024-06-04 | 91.300 | 92.900 | 91.240 | 91.360 | 81.550 | 146,741 |
| 2024-06-03 | 92.990 | 93.600 | 90.900 | 91.300 | 81.497 | 135,164 |
| 2024-06-02 | 92.810 | 94.980 | 92.260 | 92.990 | 83.005 | 154,287 |
| 2024-05-30 | 91.950 | 96.000 | 91.950 | 92.810 | 82.844 | 388,027 |
| 2024-05-29 | 93.180 | 94.100 | 91.950 | 91.950 | 82.077 | 204,311 |
| 2024-05-28 | 92.830 | 93.620 | 90.000 | 93.180 | 83.175 | 281,868 |
| 2024-05-27 | 95.240 | 95.950 | 92.500 | 92.830 | 82.862 | 343,397 |
| 2024-05-26 | 94.900 | 96.390 | 94.500 | 95.240 | 85.014 | 234,790 |
| 2024-05-23 | 93.800 | 99.000 | 93.710 | 94.900 | 84.710 | 285,518 |
| 2024-05-22 | 93.500 | 97.000 | 92.510 | 93.800 | 83.728 | 603,548 |
| 2024-05-21 | 95.500 | 99.390 | 93.000 | 93.500 | 83.460 | 787,798 |
| 2024-05-20 | 89.470 | 101.00 | 89.260 | 95.500 | 85.246 | 1,699,857 |
| 2024-05-19 | 83.160 | 89.900 | 83.160 | 89.470 | 79.863 | 659,115 |
| 2024-05-16 | 79.000 | 83.160 | 79.000 | 83.160 | 74.231 | 485,042 |
| 2024-05-15 | 81.310 | 81.900 | 79.000 | 79.000 | 70.517 | 288,020 |
| 2024-05-14 | 84.000 | 84.900 | 80.150 | 81.310 | 72.579 | 414,594 |
| 2024-05-13 | 84.900 | 86.030 | 80.000 | 84.000 | 74.980 | 366,523 |
| 2024-05-12 | 87.800 | 90.850 | 84.100 | 84.900 | 75.784 | 233,254 |
| 2024-05-09 | 86.060 | 89.950 | 86.060 | 87.800 | 78.372 | 304,448 |
| 2024-05-08 | 90.320 | 91.970 | 86.000 | 86.060 | 76.819 | 247,065 |
| 2024-05-07 | 90.000 | 91.890 | 86.070 | 90.320 | 80.622 | 351,352 |
| 2024-05-02 | 87.200 | 90.650 | 87.200 | 90.000 | 80.336 | 415,506 |
| 2024-05-01 | 84.000 | 88.610 | 84.000 | 88.610 | 79.095 | 1,044,004 |
| 2024-04-30 | 93.000 | 95.980 | 83.000 | 84.000 | 74.980 | 487,919 |
| 2024-04-29 | 89.900 | 93.890 | 88.830 | 93.000 | 83.014 | 422,343 |
| 2024-04-28 | 95.120 | 96.500 | 89.900 | 89.900 | 80.247 | 391,408 |
| 2024-04-24 | 99.000 | 99.400 | 92.010 | 95.120 | 84.906 | 523,988 |
| 2024-04-23 | 104.11 | 104.90 | 98.770 | 99.000 | 88.370 | 458,825 |
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.