Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	104.30	107.99	98.500	98.520	87.941	1,791,822
2024-01-21	92.600	109.95	92.600	104.30	93.101	293,989,530
2024-01-18	80.500	94.890	80.320	92.600	82.657	4,149,118
2024-01-17	84.200	86.900	79.110	80.500	71.856	2,842,054
2024-01-16	70.170	84.200	70.170	84.200	75.159	3,499,784
2024-01-15	66.970	70.500	66.750	70.170	62.635	927,015
2024-01-14	65.000	67.770	65.000	66.970	59.779	677,990
2024-01-11	63.270	65.900	63.150	65.000	58.021	689,042
2024-01-10	63.360	63.990	63.010	63.270	56.476	190,849
2024-01-09	63.210	63.950	63.000	63.360	56.557	183,594
2024-01-08	64.100	64.990	62.900	63.210	56.423	175,308
2024-01-04	65.210	65.650	63.900	64.100	57.217	262,316
2024-01-03	66.130	66.800	65.000	65.210	58.208	271,454
2024-01-02	64.860	66.320	64.860	66.130	59.029	150,057
2023-12-31	64.400	66.090	64.400	64.860	57.896	112,273
2023-12-28	62.650	66.000	62.650	64.400	57.485	251,398
2023-12-27	61.780	64.700	61.780	62.650	55.923	238,507
2023-12-26	61.680	62.850	61.500	61.780	55.146	81,415
2023-12-25	62.000	63.200	60.600	61.680	55.057	86,448
2023-12-24	63.000	64.900	61.800	62.000	55.343	119,963
2023-12-21	63.920	64.900	62.920	63.000	56.235	108,647
2023-12-20	64.540	65.750	63.500	63.920	57.057	139,148
2023-12-19	66.390	67.200	64.000	64.540	57.610	178,750
2023-12-18	66.000	68.750	66.000	66.390	59.261	318,814
2023-12-17	62.970	67.250	62.970	66.000	58.913	354,650
2023-12-14	61.810	64.250	61.810	62.970	56.209	137,050
2023-12-13	59.920	62.250	59.920	61.810	55.173	231,976
2023-12-12	59.590	61.500	59.400	59.920	53.486	164,216
2023-12-11	62.550	63.000	59.450	59.590	53.192	261,058
2023-12-10	62.920	65.150	62.500	62.550	55.834	218,254
2023-12-07	64.950	65.750	61.510	62.920	56.164	213,316
2023-12-06	65.500	67.350	64.000	64.950	57.976	573,328
2023-12-05	66.870	67.700	64.900	65.500	58.467	202,850
2023-12-04	66.760	67.740	66.760	66.870	59.690	168,542
2023-12-03	67.270	68.940	66.000	66.760	59.592	209,158
2023-11-30	65.110	67.900	65.000	67.270	60.047	209,382
2023-11-29	67.500	68.440	65.000	65.110	58.119	182,137
2023-11-28	68.880	69.500	67.500	67.500	60.252	193,847
2023-11-27	67.910	70.650	67.910	68.880	61.484	231,297
2023-11-26	68.730	69.400	67.670	67.910	60.618	225,611
2023-11-23	70.930	71.250	68.500	68.730	61.350	332,753
2023-11-22	70.600	71.750	70.600	70.930	63.314	258,142
2023-11-21	76.810	76.810	70.250	70.600	63.019	364,869
2023-11-20	77.080	79.490	75.800	76.810	62.760	773,557
2023-11-19	75.230	77.490	75.230	77.080	62.981	293,417
2023-11-16	75.600	76.300	74.800	75.230	61.469	253,437
2023-11-15	74.800	77.500	74.800	75.600	61.772	301,267
2023-11-14	75.370	76.690	74.690	74.800	61.118	174,760
2023-11-13	74.530	76.760	74.530	75.370	61.584	208,924
2023-11-12	76.020	77.490	74.010	74.530	60.897	424,287
2023-11-09	77.700	79.990	75.500	76.020	62.115	386,648
2023-11-08	72.600	79.000	72.600	77.700	63.488	796,432
2023-11-07	69.050	76.010	69.050	72.600	59.321	406,742
2023-11-06	68.500	72.990	68.500	69.050	56.420	573,578
2023-11-05	67.460	70.250	67.460	68.500	55.970	198,913
2023-11-02	65.820	69.300	65.820	67.460	55.121	292,863
2023-11-01	67.000	68.600	64.270	65.820	53.781	476,393
2023-10-31	71.560	74.500	67.000	67.000	54.745	554,637
2023-10-30	70.440	73.970	69.150	71.560	58.471	939,000
2023-10-29	67.100	71.490	67.100	70.440	57.556	548,705

← NewerPage 12 of 21 · 1,215 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.