Egypt Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	24.660	25.000	24.210	24.340	17.022	40,039
2022-02-01	24.120	25.000	24.120	24.660	17.246	68,633
2022-01-31	23.030	24.500	22.810	24.120	16.868	73,490
2022-01-30	23.030	23.250	23.000	23.030	16.106	5,857
2022-01-26	23.460	23.460	23.000	23.030	16.106	43,718
2022-01-25	23.460	23.460	22.030	23.460	16.407	12,081
2022-01-24	23.460	23.460	22.700	23.460	16.407	3,072
2022-01-23	23.460	23.600	22.780	23.460	16.407	2,500
2022-01-20	23.000	24.000	22.800	23.460	16.407	64,808
2022-01-19	23.000	23.400	22.600	23.000	16.085	12,180
2022-01-18	23.000	23.730	23.000	23.000	16.085	12,670
2022-01-17	23.000	23.600	22.750	23.000	16.085	15,938
2022-01-16	23.670	23.670	22.410	23.000	16.085	22,500
2022-01-13	23.910	24.100	23.580	23.670	16.554	56,228
2022-01-12	23.380	24.000	23.010	23.910	16.722	60,261
2022-01-11	23.800	23.900	23.300	23.380	16.351	18,601
2022-01-10	23.830	24.000	23.550	23.800	16.645	92,630
2022-01-09	24.000	24.400	23.500	23.830	16.666	90,070
2022-01-05	23.340	24.340	22.900	24.000	16.784	231,501
2022-01-04	23.100	23.640	22.760	23.340	16.323	37,766
2022-01-03	22.910	23.590	22.500	23.100	16.155	41,538
2022-01-02	21.480	23.490	21.270	22.910	16.022	86,131
2021-12-30	21.010	21.930	21.010	21.480	15.022	34,209
2021-12-29	21.570	21.680	20.820	21.010	14.693	28,522
2021-12-28	21.570	21.570	21.140	21.570	15.085	4,824
2021-12-27	21.570	21.780	21.140	21.570	15.085	11,475
2021-12-26	21.990	22.230	21.100	21.570	15.085	31,351
2021-12-23	21.810	22.250	21.500	21.990	15.379	43,693
2021-12-22	20.800	22.250	20.800	21.810	15.253	104,404
2021-12-21	20.800	21.400	20.800	20.800	14.547	13,220
2021-12-20	20.800	21.090	20.590	20.800	14.547	9,078
2021-12-19	20.180	21.700	19.800	20.800	14.547	94,372
2021-12-16	19.910	20.790	19.910	20.180	14.113	18,219
2021-12-15	19.090	20.000	19.000	19.910	13.924	54,116
2021-12-14	19.660	20.000	19.000	19.090	13.351	42,562
2021-12-13	20.110	20.400	19.600	19.660	13.749	20,831
2021-12-12	20.120	20.800	19.310	20.110	14.064	23,637
2021-12-09	20.120	20.780	20.000	20.120	14.071	13,310
2021-12-08	20.120	20.490	19.620	20.120	14.071	18,897
2021-12-07	20.820	21.340	20.000	20.120	14.071	55,808
2021-12-06	21.130	22.100	20.620	20.820	14.561	85,854
2021-12-05	21.120	21.500	20.800	21.130	14.777	45,032
2021-12-02	21.760	21.800	21.000	21.120	14.770	28,400
2021-12-01	21.020	21.950	21.000	21.760	15.218	72,529
2021-11-30	21.000	21.490	20.750	21.020	14.700	95,345
2021-11-29	21.000	22.280	20.510	21.000	14.686	152,811
2021-11-28	22.800	22.800	20.000	21.000	14.686	92,785
2021-11-25	21.700	22.800	21.600	22.800	15.945	42,377
2021-11-24	21.700	22.000	21.500	21.700	15.176	21,019
2021-11-23	22.130	22.500	21.500	21.700	15.176	27,966
2021-11-22	20.260	22.250	20.200	22.130	15.477	33,944
2021-11-21	21.840	21.910	20.110	20.260	14.169	18,625
2021-11-18	21.140	22.800	21.010	21.840	15.274	46,808
2021-11-17	21.270	21.990	21.000	21.140	14.784	35,399
2021-11-16	23.040	23.380	21.230	21.270	14.875	59,499
2021-11-15	23.480	23.990	23.010	23.040	16.113	24,834
2021-11-14	24.620	24.730	23.070	23.480	16.421	66,818
2021-11-11	23.760	24.990	23.750	24.620	17.218	50,088
2021-11-10	23.540	24.000	23.100	23.760	16.617	44,000
2021-11-09	23.630	25.230	23.300	23.540	16.463	45,532

← NewerPage 20 of 21 · 1,217 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.