Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 304.04 | 306.00 | 300.01 | 301.04 | 301.04 | 120,271 |
| 2026-07-20 | 309.90 | 312.00 | 304.02 | 304.04 | 304.04 | 208,085 |
| 2026-07-19 | 301.90 | 312.25 | 301.90 | 309.90 | 309.90 | 283,969 |
| 2026-07-16 | 304.00 | 305.96 | 301.00 | 301.90 | 301.90 | 111,973 |
| 2026-07-15 | 299.00 | 306.99 | 299.00 | 304.00 | 304.00 | 341,673 |
| 2026-07-14 | 291.40 | 299.10 | 291.40 | 299.00 | 299.00 | 218,057 |
| 2026-07-13 | 293.00 | 293.99 | 290.00 | 291.40 | 291.40 | 80,843 |
| 2026-07-12 | 293.01 | 296.95 | 292.74 | 293.00 | 293.00 | 66,092 |
| 2026-07-09 | 294.00 | 295.00 | 291.32 | 293.01 | 293.01 | 74,923 |
| 2026-07-08 | 298.99 | 301.00 | 290.10 | 294.00 | 294.00 | 147,968 |
| 2026-07-07 | 297.50 | 302.70 | 296.04 | 298.99 | 298.99 | 195,801 |
| 2026-07-06 | 294.02 | 299.00 | 293.99 | 297.50 | 297.50 | 158,159 |
| 2026-07-05 | 285.88 | 294.02 | 285.88 | 294.02 | 294.02 | 96,015 |
| 2026-07-01 | 286.90 | 289.55 | 283.03 | 285.88 | 285.88 | 104,529 |
| 2026-06-30 | 275.00 | 286.90 | 275.00 | 286.90 | 286.90 | 132,633 |
| 2026-06-29 | 277.00 | 278.00 | 272.28 | 275.00 | 275.00 | 77,498 |
| 2026-06-28 | 281.82 | 283.00 | 273.10 | 277.00 | 277.00 | 108,517 |
| 2026-06-25 | 282.87 | 284.30 | 280.00 | 281.82 | 281.82 | 134,337 |
| 2026-06-24 | 287.33 | 287.45 | 282.50 | 282.87 | 282.87 | 157,995 |
| 2026-06-23 | 295.95 | 295.95 | 286.11 | 287.33 | 287.33 | 307,573 |
| 2026-06-22 | 297.40 | 302.00 | 295.00 | 295.95 | 295.95 | 190,139 |
| 2026-06-21 | 298.46 | 299.99 | 294.99 | 297.40 | 297.40 | 203,792 |
| 2026-06-17 | 299.00 | 300.85 | 298.12 | 298.46 | 298.46 | 113,772 |
| 2026-06-16 | 299.00 | 303.00 | 298.10 | 299.00 | 299.00 | 118,398 |
| 2026-06-15 | 313.21 | 314.99 | 297.10 | 299.00 | 299.00 | 463,016 |
| 2026-06-14 | 307.55 | 314.89 | 307.55 | 313.21 | 313.21 | 124,773 |
| 2026-06-11 | 311.00 | 312.95 | 305.01 | 307.55 | 307.55 | 182,139 |
| 2026-06-10 | 316.55 | 318.05 | 308.87 | 311.00 | 311.00 | 260,917 |
| 2026-06-09 | 319.50 | 323.00 | 316.50 | 316.55 | 316.55 | 182,514 |
| 2026-06-08 | 325.98 | 325.98 | 318.00 | 319.50 | 319.50 | 151,648 |
| 2026-06-07 | 326.70 | 327.00 | 323.00 | 325.98 | 325.98 | 77,388 |
| 2026-06-04 | 326.65 | 329.00 | 326.00 | 326.70 | 326.70 | 89,224 |
| 2026-06-03 | 328.11 | 332.50 | 326.00 | 326.65 | 326.65 | 167,693 |
| 2026-06-02 | 328.06 | 334.90 | 328.00 | 328.11 | 328.11 | 429,055 |
| 2026-06-01 | 322.70 | 331.79 | 322.70 | 328.06 | 328.06 | 211,348 |
| 2026-05-25 | 329.98 | 332.00 | 320.91 | 322.70 | 322.70 | 346,132 |
| 2026-05-24 | 332.14 | 334.29 | 328.00 | 329.98 | 329.98 | 280,232 |
| 2026-05-21 | 323.51 | 334.00 | 323.51 | 332.14 | 332.14 | 263,322 |
| 2026-05-20 | 325.00 | 335.00 | 323.50 | 323.51 | 323.51 | 615,203 |
| 2026-05-19 | 320.00 | 325.50 | 318.00 | 325.00 | 325.00 | 215,032 |
| 2026-05-18 | 323.00 | 326.50 | 315.21 | 320.00 | 320.00 | 190,091 |
| 2026-05-17 | 332.01 | 333.00 | 323.00 | 323.00 | 323.00 | 182,108 |
| 2026-05-14 | 338.00 | 344.99 | 329.00 | 332.01 | 332.01 | 407,900 |
| 2026-05-13 | 317.00 | 338.00 | 317.00 | 338.00 | 338.00 | 1,041,427 |
| 2026-05-12 | 303.05 | 319.00 | 303.05 | 317.00 | 317.00 | 847,780 |
| 2026-05-11 | 305.00 | 306.99 | 303.05 | 303.05 | 303.05 | 189,668 |
| 2026-05-10 | 298.60 | 310.00 | 298.60 | 305.00 | 305.00 | 389,645 |
| 2026-05-06 | 304.81 | 306.50 | 295.00 | 298.60 | 298.60 | 588,740 |
| 2026-05-05 | 295.00 | 305.00 | 295.00 | 304.81 | 304.81 | 172,721 |
| 2026-05-04 | 303.00 | 305.00 | 294.50 | 295.00 | 295.00 | 314,760 |
| 2026-05-03 | 306.36 | 308.50 | 301.00 | 303.00 | 303.00 | 199,537 |
| 2026-04-30 | 307.99 | 313.98 | 306.36 | 306.36 | 306.36 | 492,284 |
| 2026-04-29 | 304.50 | 308.38 | 302.00 | 307.99 | 307.99 | 412,812 |
| 2026-04-28 | 302.00 | 308.80 | 302.00 | 304.50 | 304.50 | 241,952 |
| 2026-04-27 | 303.00 | 304.90 | 297.66 | 302.00 | 302.00 | 272,204 |
| 2026-04-26 | 303.00 | 311.00 | 302.90 | 303.00 | 303.00 | 280,933 |
| 2026-04-23 | 293.00 | 304.10 | 293.00 | 303.00 | 303.00 | 474,761 |
| 2026-04-22 | 293.00 | 298.80 | 293.00 | 293.00 | 293.00 | 477,697 |
| 2026-04-21 | 299.99 | 301.00 | 290.01 | 293.00 | 293.00 | 726,743 |
| 2026-04-20 | 299.90 | 303.70 | 295.50 | 299.99 | 299.99 | 247,876 |
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.