Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.150	44.090	43.010	43.400	35.462	83,657
2023-07-31	43.220	43.690	43.040	43.150	35.257	17,662
2023-07-30	43.110	43.800	43.000	43.220	35.315	79,994
2023-07-27	43.490	43.760	43.010	43.110	35.225	16,151
2023-07-26	42.240	43.500	42.000	43.490	35.535	135,412
2023-07-25	42.700	43.280	41.500	42.240	34.514	24,770
2023-07-24	43.300	43.690	42.660	42.700	34.890	34,023
2023-07-19	42.520	43.600	42.510	43.300	35.380	145,457
2023-07-18	41.920	42.950	41.920	42.520	34.743	37,282
2023-07-17	42.160	42.740	41.520	41.920	34.252	59,822
2023-07-16	42.330	43.100	42.100	42.160	34.448	82,856
2023-07-13	41.310	42.880	41.010	42.330	34.587	177,003
2023-07-12	41.020	41.480	40.750	41.310	33.754	31,208
2023-07-11	41.990	42.500	40.050	41.020	33.517	89,055
2023-07-10	39.000	42.000	37.770	41.990	34.310	156,715
2023-07-09	41.700	41.700	38.000	39.000	31.866	229,227
2023-07-06	42.070	42.750	41.500	41.700	34.073	72,402
2023-07-05	42.100	42.500	42.030	42.070	34.375	38,136
2023-07-04	42.770	42.900	42.010	42.100	34.399	41,702
2023-06-26	42.570	43.250	42.500	42.770	34.947	39,429
2023-06-25	43.000	43.390	42.100	42.570	34.783	94,879
2023-06-22	42.980	43.370	42.800	43.000	35.135	55,410
2023-06-21	44.140	44.690	42.730	42.980	35.118	79,799
2023-06-20	43.600	44.890	43.500	44.140	36.066	261,407
2023-06-19	43.100	45.000	43.010	43.600	35.625	226,208
2023-06-18	43.000	43.500	43.000	43.100	35.216	40,236
2023-06-15	43.410	43.460	42.200	43.000	35.135	105,307
2023-06-14	43.300	43.840	43.110	43.410	35.470	38,933
2023-06-13	43.800	43.990	43.100	43.300	35.380	64,200
2023-06-12	43.420	44.000	43.420	43.800	35.788	42,825
2023-06-11	42.000	43.690	42.000	43.420	35.478	59,578
2023-06-08	41.470	42.200	41.070	42.000	34.318	68,801
2023-06-07	42.470	42.550	41.410	41.470	33.885	58,618
2023-06-06	42.500	42.820	42.410	42.470	34.702	61,275
2023-06-05	43.100	43.450	42.200	42.500	34.726	106,527
2023-06-04	43.500	43.960	43.050	43.100	35.216	94,869
2023-06-01	43.640	44.190	43.460	43.500	35.543	93,110
2023-05-31	43.940	44.890	43.620	43.640	35.658	162,018
2023-05-30	43.100	43.980	43.100	43.940	35.903	162,519
2023-05-29	43.160	43.340	42.860	43.060	35.184	75,776
2023-05-28	42.790	43.800	42.790	43.160	35.265	87,126
2023-05-25	43.010	43.880	42.700	42.790	34.963	51,961
2023-05-24	43.070	43.500	42.520	43.010	35.143	96,773
2023-05-23	43.440	43.960	42.000	43.070	35.192	202,420
2023-05-22	43.760	44.690	43.400	43.440	35.494	103,084
2023-05-21	43.930	44.600	43.700	43.760	35.756	66,559
2023-05-18	44.130	44.750	43.030	43.930	35.895	160,405
2023-05-17	45.730	46.740	44.000	44.130	36.058	238,691
2023-05-16	46.420	46.480	45.230	45.730	37.365	191,093
2023-05-15	47.500	48.500	46.040	46.420	37.929	190,625
2023-05-14	45.550	47.500	45.550	47.500	38.812	290,421
2023-05-11	46.340	46.890	45.420	45.550	37.218	165,607
2023-05-10	45.190	46.980	44.610	46.340	37.864	312,638
2023-05-09	46.000	46.880	45.010	45.190	36.924	338,775
2023-05-08	43.680	46.000	43.330	46.000	37.586	637,529
2023-05-07	43.170	43.800	42.500	43.680	35.690	232,214
2023-05-03	41.570	43.600	41.530	43.170	35.274	295,787
2023-05-02	42.870	42.930	41.060	41.570	33.966	179,285
2023-05-01	43.900	43.900	42.000	42.870	35.029	228,038
2023-04-30	42.210	44.500	42.210	43.950	35.911	487,763

← NewerPage 14 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.