Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.040	25.740	25.000	25.370	17.743	432,825
2022-10-30	25.150	25.500	24.900	25.040	17.512	382,225
2022-10-27	24.050	25.350	24.050	25.150	17.589	1,270,484
2022-10-26	24.400	24.800	24.010	24.050	16.819	670,490
2022-10-25	23.500	24.780	23.140	24.400	17.064	1,190,752
2022-10-24	24.060	24.200	23.400	23.500	16.435	450,364
2022-10-23	25.000	25.770	24.000	24.060	16.826	1,417,950
2022-10-20	25.500	25.660	24.000	25.000	17.484	1,266,576
2022-10-19	24.100	26.390	24.100	25.500	17.833	2,276,789
2022-10-18	20.090	24.100	20.090	24.100	16.854	2,268,768
2022-10-17	18.250	20.890	18.250	20.090	14.050	547,609
2022-10-16	17.830	18.480	17.600	18.250	12.763	96,250
2022-10-13	17.000	18.000	17.000	17.830	12.469	149,237
2022-10-12	17.670	17.840	16.900	17.000	11.889	134,926
2022-10-11	18.320	18.690	17.600	17.670	12.358	102,122
2022-10-10	18.510	18.750	18.260	18.320	12.812	75,180
2022-10-09	18.700	19.000	18.460	18.510	12.945	63,466
2022-10-05	18.790	19.120	18.570	18.700	13.078	70,578
2022-10-04	18.550	19.140	18.550	18.790	13.141	43,415
2022-10-03	18.700	19.130	18.510	18.550	12.973	50,411
2022-10-02	19.100	19.300	18.670	18.700	13.078	53,722
2022-09-29	18.860	19.550	18.860	19.100	13.358	73,056
2022-09-28	19.310	19.390	18.800	18.860	13.190	61,528
2022-09-27	19.370	19.850	19.200	19.310	13.505	86,347
2022-09-26	19.010	19.730	19.010	19.370	13.546	134,844
2022-09-25	19.010	19.100	18.460	18.650	13.043	111,423
2022-09-22	19.600	19.680	18.910	19.010	13.295	130,770
2022-09-21	19.560	20.040	19.500	19.600	13.707	120,573
2022-09-20	19.410	20.210	19.360	19.560	13.679	205,576
2022-09-19	19.260	19.500	18.630	19.410	13.574	90,545
2022-09-18	20.340	20.800	19.180	19.260	13.470	182,994
2022-09-15	19.600	20.750	19.500	20.340	14.225	428,230
2022-09-14	20.220	20.220	19.300	19.600	13.707	300,149
2022-09-13	20.440	20.900	20.150	20.220	14.141	159,287
2022-09-12	20.750	21.000	20.360	20.440	14.295	154,821
2022-09-11	20.220	21.700	20.210	20.750	14.512	285,066
2022-09-08	20.440	21.000	20.100	20.220	14.141	395,325
2022-09-07	19.020	21.230	19.020	20.440	14.295	1,270,718
2022-09-06	17.530	19.350	17.530	19.020	13.302	1,152,568
2022-09-05	17.260	17.590	17.260	17.530	12.260	93,299
2022-09-04	17.040	17.300	16.800	17.260	12.071	54,992
2022-09-01	17.320	17.500	16.600	17.040	11.917	77,338
2022-08-31	17.490	17.980	17.310	17.320	12.113	72,375
2022-08-30	17.360	17.650	17.230	17.490	12.232	124,366
2022-08-29	17.280	17.550	17.220	17.360	12.141	126,652
2022-08-28	17.390	17.620	17.250	17.280	12.085	114,991
2022-08-25	17.250	17.660	17.200	17.390	12.162	127,721
2022-08-24	17.510	17.750	17.200	17.250	12.064	116,886
2022-08-23	17.460	17.860	17.460	17.510	12.246	227,732
2022-08-22	17.650	17.860	17.400	17.460	12.211	223,870
2022-08-21	17.400	17.900	17.400	17.650	12.344	190,920
2022-08-18	17.410	17.780	17.300	17.400	12.169	118,811
2022-08-17	17.290	17.600	17.200	17.410	12.176	117,040
2022-08-16	17.560	17.700	17.250	17.290	12.092	180,267
2022-08-15	17.870	18.200	17.330	17.560	12.281	276,868
2022-08-14	17.120	18.460	17.120	17.870	12.497	763,116
2022-08-11	17.060	17.450	17.040	17.120	11.973	459,805
2022-08-10	16.700	17.700	16.700	17.060	11.931	682,342
2022-08-09	17.020	17.320	16.600	16.700	11.679	236,088
2022-08-08	17.010	17.560	16.940	17.020	11.903	322,578

← NewerPage 17 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.