Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	67.800	70.000	64.500	67.100	54.827	667,205
2023-10-25	63.250	71.970	63.250	67.800	55.398	1,234,585
2023-10-24	53.990	63.980	53.990	63.250	51.681	1,395,550
2023-10-23	46.030	54.490	46.030	53.990	44.115	1,763,660
2023-10-22	43.260	46.240	43.260	46.030	37.611	226,047
2023-10-19	44.960	45.500	43.200	43.260	35.347	317,828
2023-10-18	46.000	46.980	44.850	44.960	36.736	393,385
2023-10-17	45.980	47.600	45.070	46.000	37.586	684,259
2023-10-16	44.120	46.220	44.120	45.980	37.570	300,298
2023-10-15	43.520	45.000	43.520	44.120	36.050	74,237
2023-10-12	41.690	43.980	41.690	43.520	35.560	93,288
2023-10-11	41.320	43.000	41.320	41.690	34.064	110,984
2023-10-10	41.220	41.860	41.000	41.320	33.762	82,326
2023-10-09	42.470	42.940	41.000	41.220	33.680	78,338
2023-10-08	44.020	44.020	39.000	42.470	34.702	194,485
2023-10-04	43.980	45.000	43.900	44.020	35.968	30,388
2023-10-03	45.010	45.390	43.620	43.980	35.936	96,599
2023-10-02	46.110	46.400	44.420	45.010	36.777	96,034
2023-10-01	45.000	46.300	44.720	46.110	37.676	92,968
2023-09-27	45.810	46.000	44.780	45.000	36.769	156,235
2023-09-26	46.630	46.990	45.800	45.810	37.431	124,471
2023-09-25	45.880	46.960	45.800	46.630	38.101	143,443
2023-09-24	45.810	47.570	45.800	45.880	37.488	292,683
2023-09-21	46.500	46.990	45.810	45.810	37.431	104,025
2023-09-20	47.150	47.400	46.060	46.500	37.995	144,811
2023-09-19	47.040	47.500	46.810	47.150	38.526	32,636
2023-09-18	47.080	47.500	46.830	47.040	38.436	52,345
2023-09-17	46.750	47.240	46.540	47.080	38.468	27,164
2023-09-14	46.650	47.470	46.510	46.750	38.199	13,979
2023-09-13	46.470	47.000	46.060	46.650	38.117	27,169
2023-09-12	46.150	46.800	46.150	46.470	37.970	50,029
2023-09-11	47.440	47.900	46.110	46.150	37.709	74,766
2023-09-10	47.640	48.000	47.200	47.440	38.763	39,042
2023-09-07	46.970	47.970	46.800	47.640	38.926	43,419
2023-09-06	48.480	48.500	46.560	46.970	38.379	121,249
2023-09-05	47.080	48.500	47.080	48.480	39.612	232,220
2023-09-04	45.600	48.000	45.600	47.080	38.468	334,649
2023-09-03	46.000	46.590	45.500	45.600	37.259	85,640
2023-08-31	46.580	46.990	46.000	46.000	37.586	58,909
2023-08-30	46.980	47.250	46.460	46.580	38.060	78,718
2023-08-29	46.030	47.100	46.030	46.980	38.387	233,054
2023-08-28	45.810	46.590	45.400	46.030	37.611	518,997
2023-08-27	45.440	46.000	45.300	45.810	37.431	36,831
2023-08-24	45.610	45.900	45.150	45.440	37.128	96,021
2023-08-23	46.000	46.010	45.500	45.610	37.267	91,890
2023-08-22	45.000	46.200	44.860	46.000	37.586	252,753
2023-08-21	45.170	45.510	45.000	45.000	36.769	80,280
2023-08-20	45.250	45.650	45.100	45.170	36.908	62,195
2023-08-17	44.960	45.590	44.750	45.250	36.973	166,169
2023-08-16	44.180	45.300	44.140	44.960	36.736	294,219
2023-08-15	44.540	44.900	44.000	44.180	36.099	66,828
2023-08-14	43.930	45.440	43.930	44.540	36.393	268,351
2023-08-13	43.900	44.200	43.540	43.930	35.895	43,733
2023-08-10	43.400	44.000	43.360	43.900	35.870	33,271
2023-08-09	44.070	44.250	43.250	43.400	35.462	108,559
2023-08-08	44.270	44.700	43.900	44.070	36.009	63,319
2023-08-07	44.160	44.850	44.100	44.270	36.172	85,521
2023-08-06	43.840	44.500	43.600	44.160	36.083	67,883
2023-08-03	43.150	44.740	43.000	43.840	35.821	142,037
2023-08-02	43.400	43.990	43.000	43.150	35.257	38,510

← NewerPage 13 of 21 · 1,212 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.