Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	42.210	44.500	42.210	43.950	35.911	487,763
2023-04-27	40.820	42.380	40.820	42.210	34.489	329,713
2023-04-26	41.250	41.500	40.510	40.820	33.354	80,672
2023-04-19	41.500	42.190	40.900	41.250	33.705	250,692
2023-04-18	39.100	41.880	39.100	41.500	33.909	346,398
2023-04-13	38.670	39.500	38.500	39.100	31.948	183,981
2023-04-12	38.910	39.290	38.500	38.670	31.597	162,782
2023-04-11	38.940	39.490	38.700	38.910	31.793	153,081
2023-04-10	39.050	39.690	38.750	38.940	31.817	131,586
2023-04-09	38.990	39.970	38.810	39.050	31.907	175,688
2023-04-06	38.490	39.750	38.490	38.990	31.858	328,558
2023-04-05	39.230	39.390	38.110	38.490	31.450	165,298
2023-04-04	39.190	40.320	38.940	39.230	32.054	290,413
2023-04-03	37.740	39.950	37.740	39.190	32.022	521,404
2023-04-02	36.200	38.380	36.000	37.740	30.837	376,747
2023-03-30	36.840	37.500	36.010	36.200	29.579	443,348
2023-03-29	36.350	37.600	36.350	36.840	30.102	701,395
2023-03-28	36.860	37.240	35.940	36.350	29.701	182,324
2023-03-27	37.140	37.900	36.520	36.860	30.118	374,703
2023-03-26	34.130	37.930	34.130	37.140	30.347	485,852
2023-03-23	33.750	34.450	33.100	34.130	27.887	50,415
2023-03-22	33.540	34.960	33.540	33.750	27.577	213,700
2023-03-21	32.400	33.700	32.400	33.540	27.405	157,256
2023-03-20	31.010	32.700	31.010	32.400	26.474	138,124
2023-03-19	31.380	31.600	30.000	31.010	25.338	75,438
2023-03-16	31.220	31.570	28.500	31.380	25.640	323,000
2023-03-15	33.360	34.490	28.500	31.220	25.509	285,521
2023-03-14	31.880	33.690	31.650	33.360	27.258	170,271
2023-03-13	34.480	35.200	31.500	31.880	26.049	385,067
2023-03-12	36.420	36.420	34.380	34.480	28.173	439,078
2023-03-09	36.710	37.000	36.170	36.420	29.758	160,393
2023-03-08	36.300	37.300	36.300	36.710	29.995	477,070
2023-03-07	34.710	37.480	34.710	36.300	29.660	1,296,048
2023-03-06	34.480	35.700	34.480	34.710	28.361	243,247
2023-03-05	34.330	34.790	31.600	34.480	28.173	89,064
2023-03-02	34.400	34.840	34.180	34.330	28.051	63,186
2023-03-01	34.640	35.090	34.190	34.400	28.108	136,231
2023-02-28	34.520	35.000	34.140	34.640	28.304	197,552
2023-02-27	35.050	35.800	34.320	34.520	28.206	222,468
2023-02-26	33.110	35.900	33.110	35.050	28.639	531,312
2023-02-23	33.030	33.820	32.760	33.110	27.054	124,111
2023-02-22	33.910	34.290	32.700	33.030	26.988	178,146
2023-02-21	33.330	34.480	33.000	33.910	27.707	138,166
2023-02-20	34.500	35.270	33.010	33.330	27.234	171,276
2023-02-19	35.070	35.850	34.210	34.500	28.190	295,400
2023-02-16	33.970	35.500	33.970	35.070	28.655	555,423
2023-02-15	33.140	34.600	33.140	33.970	27.756	240,259
2023-02-14	33.050	33.500	32.770	33.140	27.078	114,095
2023-02-13	33.660	34.250	32.810	33.050	27.005	97,949
2023-02-12	33.880	34.500	33.500	33.660	27.503	145,766
2023-02-09	33.660	34.000	33.300	33.880	27.683	160,602
2023-02-08	33.510	34.000	32.920	33.660	27.503	201,067
2023-02-07	31.850	34.180	31.850	33.510	27.381	278,019
2023-02-06	31.870	32.500	31.600	31.850	26.024	102,398
2023-02-05	32.340	32.990	30.000	31.870	26.041	226,365
2023-02-02	32.920	33.650	32.250	32.340	26.425	116,888
2023-02-01	33.750	34.650	32.100	32.920	26.899	227,542
2023-01-31	34.860	36.250	33.000	33.750	27.577	637,721
2023-01-30	35.340	36.360	34.220	34.860	28.484	260,425
2023-01-29	35.170	36.000	35.000	35.340	28.876	214,140

← NewerPage 15 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.