Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 307.00 | 307.00 | 298.00 | 299.90 | 299.90 | 441,667 |
| 2026-04-16 | 310.00 | 315.00 | 306.89 | 307.00 | 307.00 | 346,391 |
| 2026-04-15 | 314.90 | 315.90 | 306.12 | 310.00 | 310.00 | 283,261 |
| 2026-04-14 | 295.51 | 314.99 | 295.51 | 314.90 | 314.90 | 748,820 |
| 2026-04-09 | 295.50 | 302.80 | 295.50 | 295.51 | 295.51 | 385,110 |
| 2026-04-08 | 311.00 | 318.19 | 295.00 | 295.50 | 295.50 | 1,084,307 |
| 2026-04-07 | 316.50 | 324.90 | 311.00 | 311.00 | 311.00 | 292,799 |
| 2026-04-06 | 323.80 | 327.40 | 315.00 | 316.50 | 316.50 | 321,228 |
| 2026-04-05 | 301.50 | 324.60 | 301.50 | 323.80 | 323.80 | 926,408 |
| 2026-04-02 | 299.50 | 309.95 | 297.05 | 301.50 | 301.50 | 609,636 |
| 2026-04-01 | 302.00 | 304.75 | 292.00 | 299.50 | 299.50 | 471,865 |
| 2026-03-31 | 296.14 | 303.85 | 294.30 | 302.00 | 302.00 | 417,196 |
| 2026-03-30 | 299.00 | 311.99 | 295.00 | 296.14 | 296.14 | 841,062 |
| 2026-03-29 | 281.62 | 299.00 | 281.62 | 299.00 | 299.00 | 881,048 |
| 2026-03-26 | 283.50 | 288.00 | 281.51 | 281.62 | 281.62 | 428,386 |
| 2026-03-25 | 295.10 | 297.50 | 281.13 | 283.50 | 283.50 | 851,346 |
| 2026-03-24 | 305.10 | 305.10 | 295.00 | 295.10 | 295.10 | 524,388 |
| 2026-03-18 | 308.70 | 311.89 | 304.00 | 305.10 | 305.10 | 290,347 |
| 2026-03-17 | 299.50 | 312.02 | 299.50 | 308.70 | 308.70 | 498,708 |
| 2026-03-16 | 304.00 | 309.83 | 296.00 | 299.50 | 299.50 | 217,023 |
| 2026-03-15 | 309.00 | 321.00 | 303.00 | 304.00 | 304.00 | 649,202 |
| 2026-03-12 | 295.00 | 314.88 | 295.00 | 309.00 | 309.00 | 717,143 |
| 2026-03-11 | 277.00 | 298.50 | 277.00 | 295.00 | 295.00 | 442,610 |
| 2026-03-10 | 285.00 | 285.00 | 270.00 | 277.00 | 277.00 | 683,408 |
| 2026-03-09 | 302.85 | 310.46 | 282.10 | 285.00 | 285.00 | 606,281 |
| 2026-03-08 | 267.50 | 321.00 | 267.50 | 302.85 | 302.85 | 1,516,452 |
| 2026-03-05 | 271.03 | 278.75 | 266.00 | 267.50 | 267.50 | 500,581 |
| 2026-03-04 | 252.00 | 288.00 | 252.00 | 271.03 | 271.03 | 1,666,490 |
| 2026-03-03 | 237.22 | 253.00 | 237.22 | 252.00 | 252.00 | 783,184 |
| 2026-03-02 | 224.07 | 238.86 | 224.07 | 237.22 | 237.22 | 485,827 |
| 2026-03-01 | 229.00 | 229.00 | 212.00 | 224.07 | 224.07 | 185,939 |
| 2026-02-26 | 219.72 | 229.90 | 215.01 | 229.00 | 229.00 | 503,771 |
| 2026-02-25 | 225.00 | 226.89 | 219.70 | 219.72 | 219.72 | 136,361 |
| 2026-02-24 | 227.80 | 229.30 | 225.00 | 225.00 | 225.00 | 196,816 |
| 2026-02-23 | 222.54 | 227.86 | 221.50 | 227.80 | 227.80 | 174,726 |
| 2026-02-22 | 225.60 | 227.00 | 219.02 | 222.54 | 222.54 | 127,727 |
| 2026-02-19 | 227.00 | 229.40 | 225.00 | 225.60 | 225.60 | 133,022 |
| 2026-02-18 | 226.39 | 228.38 | 225.52 | 227.00 | 227.00 | 210,865 |
| 2026-02-17 | 224.75 | 228.79 | 224.75 | 226.39 | 226.39 | 508,563 |
| 2026-02-16 | 239.00 | 243.50 | 219.00 | 224.75 | 224.75 | 1,354,901 |
| 2026-02-15 | 243.70 | 244.00 | 239.00 | 239.00 | 239.00 | 276,710 |
| 2026-02-12 | 241.74 | 243.70 | 241.28 | 243.70 | 243.70 | 59,229 |
| 2026-02-11 | 242.00 | 244.90 | 241.28 | 241.74 | 241.74 | 165,166 |
| 2026-02-10 | 245.00 | 248.69 | 241.41 | 242.00 | 242.00 | 463,554 |
| 2026-02-09 | 246.00 | 248.99 | 242.99 | 245.00 | 245.00 | 133,010 |
| 2026-02-08 | 241.50 | 247.20 | 241.50 | 246.00 | 246.00 | 204,762 |
| 2026-02-05 | 245.98 | 248.49 | 240.00 | 241.50 | 241.50 | 198,600 |
| 2026-02-04 | 239.89 | 246.85 | 239.89 | 245.98 | 245.98 | 392,138 |
| 2026-02-03 | 238.10 | 242.97 | 237.77 | 239.89 | 239.89 | 292,709 |
| 2026-02-02 | 246.00 | 248.00 | 237.10 | 238.10 | 238.10 | 290,384 |
| 2026-02-01 | 236.00 | 246.00 | 233.33 | 246.00 | 246.00 | 169,224 |
| 2026-01-28 | 245.00 | 246.99 | 233.00 | 236.00 | 236.00 | 416,558 |
| 2026-01-27 | 250.99 | 252.80 | 245.00 | 245.00 | 245.00 | 345,053 |
| 2026-01-26 | 252.00 | 254.98 | 249.00 | 250.99 | 250.99 | 142,542 |
| 2026-01-25 | 252.81 | 260.00 | 251.01 | 252.00 | 252.00 | 332,617 |
| 2026-01-22 | 253.50 | 256.00 | 246.12 | 252.81 | 252.81 | 424,591 |
| 2026-01-21 | 258.99 | 261.99 | 252.80 | 253.50 | 253.50 | 322,993 |
| 2026-01-20 | 265.91 | 267.90 | 256.00 | 258.99 | 258.99 | 424,265 |
| 2026-01-19 | 258.00 | 266.60 | 258.00 | 265.91 | 265.91 | 354,397 |
| 2026-01-18 | 242.00 | 258.00 | 242.00 | 258.00 | 258.00 | 278,694 |
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.