Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 108.03 | 109.97 | 101.00 | 104.11 | 92.931 | 384,478 |
| 2024-04-21 | 104.04 | 111.00 | 104.04 | 108.03 | 96.430 | 571,205 |
| 2024-04-18 | 111.03 | 114.59 | 98.000 | 104.04 | 92.869 | 1,146,851 |
| 2024-04-17 | 111.08 | 114.80 | 110.59 | 111.03 | 99.108 | 639,519 |
| 2024-04-16 | 114.00 | 114.99 | 110.10 | 111.08 | 99.153 | 584,280 |
| 2024-04-15 | 108.00 | 117.95 | 108.00 | 114.00 | 101.76 | 1,824,087 |
| 2024-04-08 | 109.09 | 110.80 | 106.00 | 108.00 | 96.403 | 973,014 |
| 2024-04-07 | 93.000 | 109.70 | 93.000 | 109.09 | 97.376 | 1,928,006 |
| 2024-04-04 | 92.300 | 94.500 | 92.300 | 93.000 | 83.014 | 217,098 |
| 2024-04-03 | 92.260 | 93.970 | 90.600 | 92.300 | 82.389 | 198,172 |
| 2024-04-02 | 94.110 | 96.900 | 92.020 | 92.260 | 82.354 | 393,197 |
| 2024-04-01 | 91.030 | 94.480 | 91.030 | 94.110 | 84.005 | 278,995 |
| 2024-03-31 | 93.360 | 95.000 | 90.010 | 91.030 | 81.256 | 345,933 |
| 2024-03-28 | 96.000 | 97.000 | 92.100 | 93.360 | 83.335 | 299,022 |
| 2024-03-27 | 94.500 | 99.000 | 93.550 | 96.000 | 85.692 | 668,857 |
| 2024-03-26 | 92.000 | 97.800 | 92.000 | 94.500 | 84.353 | 776,827 |
| 2024-03-25 | 90.980 | 92.700 | 90.110 | 92.000 | 82.121 | 313,335 |
| 2024-03-24 | 89.000 | 92.880 | 89.000 | 90.980 | 81.211 | 494,406 |
| 2024-03-21 | 83.990 | 89.900 | 83.990 | 89.000 | 79.444 | 651,311 |
| 2024-03-20 | 78.160 | 86.700 | 78.160 | 83.990 | 74.972 | 712,650 |
| 2024-03-19 | 77.110 | 78.500 | 72.550 | 78.160 | 69.768 | 363,083 |
| 2024-03-18 | 88.150 | 88.990 | 77.000 | 77.110 | 68.830 | 572,790 |
| 2024-03-17 | 91.420 | 93.000 | 88.110 | 88.150 | 78.685 | 286,444 |
| 2024-03-14 | 92.440 | 93.440 | 86.010 | 91.420 | 81.604 | 357,705 |
| 2024-03-13 | 96.800 | 99.490 | 88.000 | 92.440 | 82.514 | 432,959 |
| 2024-03-12 | 101.71 | 102.50 | 96.010 | 96.800 | 86.406 | 391,860 |
| 2024-03-11 | 104.00 | 105.70 | 101.50 | 101.71 | 90.789 | 313,813 |
| 2024-03-10 | 104.50 | 107.30 | 104.00 | 104.00 | 92.833 | 408,871 |
| 2024-03-07 | 101.98 | 107.99 | 101.01 | 104.50 | 93.279 | 483,335 |
| 2024-03-06 | 106.30 | 116.99 | 101.98 | 101.98 | 91.030 | 1,360,847 |
| 2024-03-05 | 107.79 | 111.97 | 105.20 | 106.30 | 94.886 | 1,048,924 |
| 2024-03-04 | 107.30 | 108.68 | 104.70 | 107.79 | 96.216 | 411,284 |
| 2024-03-03 | 107.99 | 112.80 | 105.52 | 107.30 | 95.779 | 677,453 |
| 2024-02-29 | 105.00 | 111.00 | 104.10 | 107.99 | 96.395 | 1,002,067 |
| 2024-02-28 | 102.99 | 110.90 | 101.50 | 105.00 | 93.726 | 966,267 |
| 2024-02-27 | 104.00 | 108.80 | 99.500 | 102.99 | 91.931 | 656,772 |
| 2024-02-26 | 104.11 | 109.99 | 102.00 | 104.00 | 92.833 | 781,543 |
| 2024-02-25 | 123.55 | 123.55 | 104.00 | 104.11 | 92.931 | 1,498,403 |
| 2024-02-22 | 118.69 | 130.00 | 117.62 | 123.55 | 110.28 | 2,866,531 |
| 2024-02-21 | 117.98 | 125.00 | 117.80 | 118.69 | 105.95 | 597,920 |
| 2024-02-20 | 119.06 | 120.50 | 117.55 | 117.98 | 105.31 | 534,924 |
| 2024-02-19 | 119.92 | 122.40 | 118.60 | 119.06 | 106.28 | 710,953 |
| 2024-02-18 | 122.70 | 124.11 | 119.02 | 119.92 | 107.04 | 653,664 |
| 2024-02-15 | 120.50 | 125.48 | 120.50 | 122.70 | 109.53 | 1,172,844 |
| 2024-02-14 | 118.42 | 124.00 | 118.42 | 120.50 | 107.56 | 995,690 |
| 2024-02-13 | 121.12 | 123.00 | 117.80 | 118.42 | 105.70 | 874,126 |
| 2024-02-12 | 123.70 | 126.69 | 120.14 | 121.12 | 108.11 | 1,599,180 |
| 2024-02-11 | 115.80 | 125.80 | 115.80 | 123.70 | 110.42 | 2,627,693 |
| 2024-02-08 | 118.05 | 121.35 | 114.00 | 115.80 | 103.37 | 1,131,566 |
| 2024-02-07 | 122.01 | 126.50 | 118.05 | 118.05 | 105.37 | 1,232,331 |
| 2024-02-06 | 123.99 | 130.90 | 118.01 | 122.01 | 108.91 | 1,907,374 |
| 2024-02-05 | 129.70 | 136.00 | 123.53 | 123.99 | 110.68 | 2,256,567 |
| 2024-02-04 | 114.50 | 134.00 | 108.01 | 129.70 | 115.77 | 3,475,937 |
| 2024-02-01 | 102.20 | 114.97 | 92.000 | 114.50 | 102.21 | 2,196,610 |
| 2024-01-31 | 116.65 | 118.88 | 95.000 | 102.20 | 91.226 | 1,758,748 |
| 2024-01-30 | 114.95 | 120.86 | 114.95 | 116.65 | 104.12 | 1,399,720 |
| 2024-01-29 | 117.00 | 119.89 | 112.01 | 114.95 | 102.61 | 1,454,243 |
| 2024-01-28 | 100.94 | 117.90 | 100.94 | 117.00 | 104.44 | 3,388,038 |
| 2024-01-24 | 102.02 | 107.75 | 99.160 | 100.94 | 90.102 | 1,133,113 |
| 2024-01-23 | 98.520 | 108.15 | 97.000 | 102.02 | 91.066 | 2,785,520 |
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.