Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	21.610	22.010	21.000	21.390	14.959	256,304
2022-04-28	20.000	21.850	20.000	21.610	15.113	127,027
2022-04-27	20.000	20.450	19.300	20.000	13.987	29,635
2022-04-26	20.030	20.150	19.120	20.000	13.987	25,910
2022-04-21	19.560	20.470	19.560	20.030	14.008	70,569
2022-04-20	18.670	20.300	17.840	19.560	13.679	82,075
2022-04-19	18.520	18.960	18.520	18.670	13.057	32,269
2022-04-18	17.980	18.910	16.260	18.520	12.952	229,939
2022-04-17	19.450	19.740	17.660	17.980	12.574	59,051
2022-04-14	20.050	20.050	19.300	19.450	13.602	32,131
2022-04-13	20.330	20.760	20.000	20.050	14.022	89,922
2022-04-12	19.790	20.490	19.790	20.330	14.218	100,782
2022-04-11	19.920	20.900	19.600	19.790	13.840	176,079
2022-04-10	21.130	21.160	19.400	19.920	13.931	240,881
2022-04-07	21.980	22.590	21.060	21.130	14.777	93,265
2022-04-06	22.110	22.400	21.720	21.980	15.372	109,161
2022-04-05	22.450	22.580	22.060	22.110	15.463	100,823
2022-04-04	22.530	23.250	22.400	22.450	15.700	258,878
2022-04-03	22.170	23.000	22.170	22.530	15.756	200,847
2022-03-31	22.180	22.570	21.700	22.170	15.505	194,742
2022-03-30	23.270	23.900	22.010	22.180	15.512	196,377
2022-03-29	23.750	24.000	20.550	23.270	16.274	161,866
2022-03-28	25.110	25.140	23.300	23.750	16.610	196,809
2022-03-27	25.840	26.000	24.620	25.110	17.561	310,941
2022-03-24	26.320	27.610	25.710	25.840	18.071	675,169
2022-03-23	25.760	26.460	25.310	26.320	18.407	126,285
2022-03-22	25.790	26.450	25.600	25.760	18.015	232,761
2022-03-21	24.550	26.990	24.550	25.790	18.036	852,578
2022-03-20	24.210	24.990	24.210	24.550	17.169	198,014
2022-03-17	25.470	26.000	24.120	24.210	16.931	298,491
2022-03-16	25.190	25.850	25.100	25.470	17.813	170,935
2022-03-15	26.710	27.000	25.050	25.190	17.617	149,276
2022-03-14	25.510	27.300	25.420	26.710	18.680	266,769
2022-03-13	25.290	26.380	25.290	25.510	17.840	106,852
2022-03-10	25.920	25.920	25.000	25.290	17.687	36,874
2022-03-09	26.010	26.250	25.900	25.920	18.127	116,460
2022-03-08	27.230	27.470	25.030	26.010	18.190	380,477
2022-03-07	26.190	27.740	26.190	27.230	19.043	777,051
2022-03-06	25.570	26.650	25.570	25.850	18.078	163,200
2022-03-03	25.390	25.740	25.150	25.570	17.882	40,767
2022-03-02	25.250	25.700	25.200	25.390	17.757	75,839
2022-03-01	25.210	26.050	25.110	25.250	17.659	147,358
2022-02-28	25.440	26.010	24.880	25.210	17.631	103,747
2022-02-27	24.340	25.960	24.340	25.440	17.792	97,628
2022-02-24	25.530	25.530	22.500	24.340	17.022	123,260
2022-02-23	24.970	25.690	24.630	25.530	17.854	145,889
2022-02-22	22.290	25.000	22.010	24.970	17.463	433,385
2022-02-21	23.000	23.000	22.070	22.290	15.589	15,241
2022-02-20	22.960	23.350	22.510	23.000	16.085	28,644
2022-02-17	22.960	23.500	22.960	22.960	16.057	7,930
2022-02-16	22.870	23.300	22.870	22.960	16.057	13,971
2022-02-15	22.240	23.890	22.240	22.870	15.994	49,014
2022-02-14	24.110	24.110	22.000	22.240	15.554	47,866
2022-02-13	24.110	24.110	22.500	24.110	16.861	10,545
2022-02-10	23.820	24.490	23.600	24.110	16.861	21,793
2022-02-09	24.270	24.500	23.800	23.820	16.659	70,508
2022-02-08	23.690	24.600	23.690	24.270	16.973	80,100
2022-02-07	24.030	24.190	23.430	23.690	16.568	27,280
2022-02-06	24.340	24.460	23.550	24.030	16.805	16,599
2022-02-03	24.340	24.340	23.530	24.340	17.022	9,476

← NewerPage 19 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.