Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 242.00 | 258.00 | 242.00 | 258.00 | 258.00 | 278,694 |
| 2026-01-15 | 250.31 | 252.99 | 240.14 | 242.00 | 242.00 | 400,525 |
| 2026-01-14 | 257.00 | 257.00 | 244.08 | 250.31 | 250.31 | 223,489 |
| 2026-01-13 | 258.00 | 264.00 | 255.50 | 257.00 | 257.00 | 279,805 |
| 2026-01-12 | 268.00 | 269.99 | 257.05 | 258.00 | 258.00 | 351,358 |
| 2026-01-11 | 255.01 | 272.90 | 255.01 | 268.00 | 268.00 | 473,643 |
| 2026-01-08 | 271.01 | 272.88 | 255.01 | 255.01 | 255.01 | 395,118 |
| 2026-01-06 | 261.00 | 276.00 | 261.00 | 271.01 | 271.01 | 614,490 |
| 2026-01-05 | 253.00 | 261.00 | 245.01 | 261.00 | 261.00 | 375,759 |
| 2026-01-04 | 235.50 | 264.00 | 235.50 | 253.00 | 253.00 | 486,022 |
| 2025-12-31 | 226.95 | 237.98 | 226.95 | 235.50 | 235.50 | 239,975 |
| 2025-12-30 | 226.46 | 230.00 | 223.67 | 226.95 | 226.95 | 183,461 |
| 2025-12-29 | 226.00 | 227.24 | 226.00 | 226.46 | 226.46 | 39,612 |
| 2025-12-28 | 222.46 | 226.00 | 222.10 | 226.00 | 226.00 | 82,910 |
| 2025-12-25 | 224.61 | 225.99 | 221.00 | 222.46 | 222.46 | 191,408 |
| 2025-12-24 | 227.92 | 229.50 | 224.40 | 224.61 | 224.61 | 84,246 |
| 2025-12-23 | 225.00 | 228.50 | 223.02 | 227.92 | 227.92 | 193,737 |
| 2025-12-22 | 225.00 | 229.84 | 222.30 | 225.00 | 225.00 | 343,042 |
| 2025-12-21 | 213.11 | 225.00 | 213.11 | 225.00 | 225.00 | 696,537 |
| 2025-12-18 | 206.51 | 216.23 | 206.51 | 213.11 | 213.11 | 569,193 |
| 2025-12-17 | 204.23 | 209.50 | 203.00 | 206.51 | 206.51 | 244,610 |
| 2025-12-16 | 208.15 | 209.80 | 202.60 | 204.23 | 204.23 | 194,610 |
| 2025-12-15 | 206.00 | 209.90 | 206.00 | 208.15 | 208.15 | 189,955 |
| 2025-12-14 | 208.00 | 209.99 | 205.80 | 206.00 | 206.00 | 211,415 |
| 2025-12-11 | 204.98 | 209.00 | 204.98 | 208.00 | 208.00 | 274,108 |
| 2025-12-10 | 203.10 | 207.60 | 202.90 | 204.98 | 204.98 | 199,885 |
| 2025-12-09 | 205.00 | 205.50 | 202.12 | 203.10 | 203.10 | 146,970 |
| 2025-12-08 | 205.22 | 206.99 | 205.00 | 205.00 | 205.00 | 121,349 |
| 2025-12-07 | 207.00 | 209.30 | 204.80 | 205.22 | 205.22 | 382,803 |
| 2025-12-04 | 206.95 | 211.99 | 204.00 | 207.00 | 207.00 | 463,929 |
| 2025-12-03 | 195.00 | 208.95 | 195.00 | 206.95 | 206.95 | 653,585 |
| 2025-12-02 | 200.11 | 202.86 | 194.25 | 195.00 | 195.00 | 371,846 |
| 2025-12-01 | 199.00 | 204.00 | 198.51 | 200.11 | 200.11 | 338,367 |
| 2025-11-30 | 192.00 | 204.48 | 192.00 | 199.00 | 199.00 | 684,447 |
| 2025-11-27 | 183.00 | 196.00 | 182.95 | 192.00 | 192.00 | 490,647 |
| 2025-11-26 | 187.01 | 189.30 | 182.05 | 183.00 | 183.00 | 369,612 |
| 2025-11-25 | 192.39 | 192.39 | 186.75 | 187.01 | 187.01 | 216,663 |
| 2025-11-24 | 191.30 | 195.35 | 191.30 | 192.84 | 192.84 | 152,449 |
| 2025-11-23 | 191.10 | 196.44 | 189.05 | 191.30 | 191.30 | 322,905 |
| 2025-11-20 | 196.66 | 197.98 | 191.00 | 191.10 | 191.10 | 255,909 |
| 2025-11-19 | 199.00 | 200.99 | 196.66 | 196.66 | 196.66 | 126,329 |
| 2025-11-18 | 202.50 | 204.00 | 197.00 | 199.00 | 199.00 | 635,898 |
| 2025-11-17 | 214.09 | 215.90 | 202.00 | 202.50 | 202.50 | 452,665 |
| 2025-11-16 | 212.00 | 220.94 | 211.01 | 214.09 | 214.09 | 355,233 |
| 2025-11-13 | 210.61 | 212.87 | 208.21 | 212.00 | 212.00 | 385,572 |
| 2025-11-12 | 210.40 | 213.94 | 210.07 | 210.61 | 210.61 | 134,763 |
| 2025-11-11 | 214.01 | 218.00 | 210.37 | 210.40 | 210.40 | 185,720 |
| 2025-11-10 | 217.85 | 221.00 | 213.05 | 214.01 | 214.01 | 503,158 |
| 2025-11-09 | 208.80 | 219.00 | 208.80 | 217.85 | 217.85 | 598,937 |
| 2025-11-06 | 201.03 | 209.90 | 200.00 | 208.80 | 208.80 | 400,557 |
| 2025-11-05 | 203.20 | 205.00 | 201.00 | 201.03 | 201.03 | 422,118 |
| 2025-11-04 | 205.51 | 208.35 | 202.00 | 203.20 | 203.20 | 169,903 |
| 2025-11-03 | 200.05 | 208.40 | 198.00 | 205.51 | 205.51 | 301,033 |
| 2025-11-02 | 206.00 | 208.20 | 200.01 | 200.05 | 200.05 | 194,067 |
| 2025-10-30 | 204.89 | 209.00 | 201.80 | 206.00 | 206.00 | 460,565 |
| 2025-10-29 | 194.00 | 206.00 | 193.13 | 204.89 | 204.89 | 764,773 |
| 2025-10-28 | 191.60 | 195.89 | 187.05 | 194.00 | 194.00 | 533,576 |
| 2025-10-27 | 203.50 | 204.00 | 191.60 | 191.60 | 191.60 | 638,716 |
| 2025-10-26 | 205.00 | 210.00 | 202.00 | 203.50 | 203.50 | 377,088 |
| 2025-10-23 | 196.10 | 212.00 | 192.55 | 205.00 | 205.00 | 1,008,388 |
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.