Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	34.810	35.440	34.640	35.170	28.737	232,152
2023-01-24	34.290	35.500	34.120	34.810	28.443	142,211
2023-01-23	35.840	36.000	34.000	34.290	28.018	275,550
2023-01-22	35.940	36.800	35.620	35.840	29.284	156,076
2023-01-19	35.930	36.490	35.500	35.940	29.366	246,458
2023-01-18	37.220	37.900	35.800	35.930	29.358	449,816
2023-01-17	35.460	37.500	35.460	37.220	30.412	681,109
2023-01-16	35.380	36.900	35.350	35.460	28.974	569,662
2023-01-15	32.960	35.960	32.960	35.380	28.909	1,204,882
2023-01-12	32.720	33.580	32.260	32.960	26.931	231,840
2023-01-11	32.600	33.900	32.250	32.720	26.735	498,077
2023-01-10	32.910	33.650	32.130	32.600	26.637	778,693
2023-01-09	31.240	33.970	31.240	32.910	26.890	1,271,905
2023-01-05	29.500	31.890	29.500	31.240	25.526	1,063,990
2023-01-04	29.130	29.650	27.750	29.500	24.104	513,968
2023-01-03	29.030	29.500	29.000	29.130	23.802	217,484
2023-01-02	28.580	29.290	28.580	29.030	23.720	160,615
2022-12-29	28.800	29.000	28.410	28.580	23.352	132,559
2022-12-28	28.840	29.000	28.730	28.800	23.532	77,347
2022-12-27	28.930	29.250	28.750	28.840	23.565	72,286
2022-12-26	28.220	29.250	28.220	28.930	23.638	133,365
2022-12-25	28.580	28.740	27.880	28.220	23.058	104,038
2022-12-22	28.410	29.140	28.380	28.580	23.352	117,309
2022-12-21	28.690	28.990	28.260	28.410	23.213	83,609
2022-12-20	28.920	29.500	28.500	28.690	23.442	138,009
2022-12-19	29.410	29.800	28.010	28.920	23.630	167,316
2022-12-18	29.660	30.000	29.060	29.410	24.031	183,634
2022-12-15	31.300	31.470	29.510	29.660	24.235	441,485
2022-12-14	29.530	31.480	29.530	31.300	25.575	785,961
2022-12-13	28.690	29.750	28.690	29.530	24.129	329,974
2022-12-12	29.610	29.680	28.000	28.690	23.442	325,428
2022-12-11	29.330	30.280	29.250	29.610	24.194	530,330
2022-12-08	29.210	29.750	29.100	29.330	23.965	142,050
2022-12-07	28.960	30.000	28.960	29.210	23.867	361,906
2022-12-06	29.520	29.850	28.850	28.960	23.663	389,932
2022-12-05	30.100	30.500	29.300	29.520	24.120	288,106
2022-12-04	29.070	30.570	29.070	30.100	24.594	693,652
2022-12-01	28.580	29.400	28.580	29.070	23.753	392,594
2022-11-30	29.160	29.700	28.500	28.580	23.352	371,144
2022-11-29	28.540	29.280	28.500	29.160	23.826	430,242
2022-11-28	28.150	29.470	28.150	28.540	23.320	813,029
2022-11-27	25.870	28.400	25.870	28.150	23.001	668,008
2022-11-24	26.570	26.780	25.610	25.870	21.138	458,403
2022-11-23	27.470	27.880	26.410	26.570	21.710	416,879
2022-11-22	31.230	31.230	26.800	27.470	22.445	799,369
2022-11-21	31.100	31.340	30.020	31.230	21.841	1,012,418
2022-11-20	31.220	31.560	30.610	31.100	21.750	833,423
2022-11-17	30.510	31.420	30.510	31.220	21.834	479,949
2022-11-16	29.570	30.750	29.560	30.510	21.337	392,798
2022-11-15	29.750	29.900	29.420	29.570	20.680	204,711
2022-11-14	29.750	30.100	29.350	29.750	20.806	421,031
2022-11-13	28.850	30.200	28.850	29.750	20.806	597,467
2022-11-10	28.370	29.300	28.200	28.850	20.176	447,687
2022-11-09	28.130	28.770	27.900	28.370	19.841	261,515
2022-11-08	28.800	29.000	27.900	28.130	19.673	283,711
2022-11-07	29.360	29.800	28.350	28.800	20.141	740,128
2022-11-06	27.580	29.600	27.580	29.360	20.533	1,270,781
2022-11-03	26.900	28.370	26.900	27.580	19.288	1,162,312
2022-11-02	25.520	27.450	25.400	26.900	18.813	1,423,013
2022-11-01	25.370	25.770	25.370	25.520	17.847	408,381

← NewerPage 16 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.