Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	16.580	17.240	16.580	17.010	11.896	281,340
2022-08-04	15.980	16.650	15.950	16.580	11.595	323,163
2022-08-03	15.800	16.160	15.800	15.980	11.176	36,182
2022-08-02	15.760	15.970	15.700	15.800	11.050	26,724
2022-08-01	16.110	16.360	15.620	15.760	11.022	97,217
2022-07-31	15.940	16.350	15.940	16.110	11.267	229,946
2022-07-28	15.780	16.000	15.700	15.940	11.148	93,910
2022-07-27	16.060	16.370	15.600	15.780	11.036	232,798
2022-07-26	16.040	16.380	16.000	16.060	11.232	121,304
2022-07-25	16.060	16.500	16.000	16.040	11.218	245,976
2022-07-24	15.270	16.120	15.230	16.060	11.232	511,205
2022-07-21	14.750	15.590	14.620	15.270	10.679	415,793
2022-07-20	14.640	14.980	14.620	14.750	10.315	286,639
2022-07-19	14.060	14.800	14.060	14.640	10.239	399,796
2022-07-18	13.850	14.200	13.850	14.060	9.833	84,100
2022-07-17	14.020	14.400	13.760	13.850	9.686	56,230
2022-07-07	13.980	14.400	13.950	14.020	9.805	126,918
2022-07-06	14.190	14.410	13.600	13.980	9.777	145,157
2022-07-05	14.350	14.750	14.110	14.190	9.924	186,119
2022-07-04	15.700	15.750	14.240	14.350	10.036	303,090
2022-07-03	16.530	16.690	15.200	15.700	10.980	389,745
2022-06-29	15.940	16.800	15.940	16.530	11.560	635,092
2022-06-28	15.620	16.360	15.620	15.940	11.148	401,053
2022-06-27	15.110	16.000	15.060	15.620	10.924	473,715
2022-06-26	15.430	15.750	15.040	15.110	10.567	192,656
2022-06-23	15.980	16.000	15.300	15.430	10.791	212,190
2022-06-22	16.100	16.200	15.900	15.980	11.176	202,104
2022-06-21	16.390	16.700	16.030	16.100	11.260	312,512
2022-06-20	16.670	16.710	16.370	16.390	11.462	80,606
2022-06-19	17.110	17.150	16.570	16.670	11.658	129,532
2022-06-16	17.080	17.460	17.020	17.110	11.966	142,272
2022-06-15	17.140	17.300	17.010	17.080	11.945	106,637
2022-06-14	17.200	17.340	17.050	17.140	11.987	66,702
2022-06-13	17.480	17.550	16.960	17.200	12.029	280,315
2022-06-12	17.730	17.990	17.160	17.480	12.225	205,934
2022-06-09	17.750	18.120	17.660	17.730	12.400	108,098
2022-06-08	17.350	18.000	17.350	17.750	12.414	279,695
2022-06-07	17.070	17.690	17.000	17.350	12.134	148,452
2022-06-06	17.400	17.500	17.000	17.070	11.938	76,872
2022-06-05	17.310	17.640	17.250	17.400	12.169	107,793
2022-06-02	17.310	17.500	17.110	17.310	12.106	113,723
2022-06-01	17.900	17.980	17.260	17.310	12.106	174,680
2022-05-31	17.730	18.210	17.200	17.900	12.518	461,537
2022-05-30	18.210	19.400	17.510	17.730	12.400	1,186,105
2022-05-29	17.490	18.680	17.020	18.210	12.735	398,974
2022-05-26	17.620	17.870	17.000	17.490	12.232	158,442
2022-05-25	18.480	18.900	17.590	17.620	12.323	168,865
2022-05-24	18.570	18.870	18.400	18.480	12.924	99,768
2022-05-23	19.010	19.230	18.400	18.570	12.987	70,834
2022-05-22	19.000	19.440	18.750	19.010	13.295	55,118
2022-05-19	19.480	19.480	18.750	19.000	13.288	88,484
2022-05-18	19.650	19.750	19.360	19.480	13.623	48,299
2022-05-17	19.670	20.080	19.600	19.650	13.742	42,584
2022-05-16	19.810	20.100	19.500	19.670	13.756	43,534
2022-05-15	20.010	20.360	19.700	19.810	13.854	131,448
2022-05-12	20.200	20.360	19.730	20.010	13.994	147,035
2022-05-11	19.700	20.400	19.660	20.200	14.127	250,871
2022-05-10	20.170	20.390	19.660	19.700	13.777	88,588
2022-05-09	21.390	21.870	20.100	20.170	14.106	270,837
2022-05-08	21.610	22.010	21.000	21.390	14.959	256,304

← NewerPage 18 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.