Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 184.10 | 205.00 | 182.55 | 196.10 | 196.10 | 846,906 |
| 2025-10-21 | 184.60 | 188.50 | 181.00 | 184.10 | 184.10 | 390,331 |
| 2025-10-20 | 182.00 | 189.00 | 180.27 | 184.60 | 184.60 | 513,886 |
| 2025-10-19 | 173.25 | 183.60 | 173.25 | 182.00 | 182.00 | 459,431 |
| 2025-10-16 | 171.00 | 178.90 | 168.50 | 173.25 | 173.25 | 659,279 |
| 2025-10-15 | 174.00 | 174.99 | 170.25 | 171.00 | 171.00 | 170,690 |
| 2025-10-14 | 175.20 | 175.20 | 168.00 | 174.00 | 174.00 | 460,024 |
| 2025-10-13 | 165.19 | 176.47 | 165.19 | 175.20 | 166.72 | 1,085,707 |
| 2025-10-12 | 165.29 | 166.50 | 163.82 | 165.19 | 157.19 | 226,231 |
| 2025-10-08 | 165.91 | 166.99 | 163.66 | 165.29 | 157.29 | 100,429 |
| 2025-10-07 | 160.69 | 168.25 | 160.69 | 165.91 | 157.88 | 593,957 |
| 2025-10-06 | 160.00 | 161.48 | 159.80 | 160.69 | 152.91 | 159,518 |
| 2025-10-05 | 156.50 | 160.84 | 156.50 | 160.00 | 152.25 | 296,827 |
| 2025-10-02 | 153.00 | 157.00 | 153.00 | 156.50 | 148.92 | 253,391 |
| 2025-10-01 | 152.29 | 155.75 | 151.99 | 153.00 | 145.59 | 352,863 |
| 2025-09-30 | 152.19 | 152.99 | 151.86 | 152.29 | 144.91 | 149,346 |
| 2025-09-29 | 152.01 | 153.25 | 151.00 | 152.19 | 144.82 | 125,931 |
| 2025-09-28 | 153.28 | 154.70 | 152.00 | 152.01 | 144.65 | 142,220 |
| 2025-09-25 | 154.13 | 155.00 | 152.65 | 153.28 | 145.86 | 158,958 |
| 2025-09-24 | 153.58 | 155.00 | 153.33 | 154.13 | 146.67 | 88,414 |
| 2025-09-23 | 155.85 | 156.10 | 153.10 | 153.58 | 146.14 | 115,528 |
| 2025-09-22 | 158.12 | 159.67 | 155.21 | 155.85 | 148.30 | 62,009 |
| 2025-09-21 | 159.90 | 159.90 | 157.01 | 158.12 | 150.46 | 126,566 |
| 2025-09-18 | 159.97 | 162.00 | 159.00 | 159.90 | 152.16 | 236,284 |
| 2025-09-17 | 156.00 | 159.99 | 156.00 | 159.97 | 152.22 | 216,734 |
| 2025-09-16 | 154.20 | 158.30 | 154.20 | 156.00 | 148.45 | 173,977 |
| 2025-09-15 | 155.00 | 156.96 | 154.20 | 154.20 | 146.73 | 123,169 |
| 2025-09-14 | 156.74 | 158.00 | 154.60 | 155.00 | 147.49 | 114,376 |
| 2025-09-11 | 152.66 | 157.00 | 152.66 | 156.74 | 149.15 | 150,763 |
| 2025-09-10 | 152.23 | 153.70 | 152.00 | 152.66 | 145.27 | 56,417 |
| 2025-09-09 | 155.60 | 156.90 | 151.26 | 152.23 | 144.86 | 243,063 |
| 2025-09-08 | 158.00 | 159.58 | 155.60 | 155.60 | 148.06 | 132,236 |
| 2025-09-07 | 155.25 | 162.90 | 155.25 | 158.00 | 150.35 | 273,389 |
| 2025-09-03 | 157.25 | 158.74 | 155.10 | 155.25 | 147.73 | 107,479 |
| 2025-09-02 | 157.50 | 158.58 | 157.00 | 157.25 | 149.63 | 52,482 |
| 2025-09-01 | 157.00 | 158.99 | 156.51 | 157.50 | 149.87 | 58,934 |
| 2025-08-31 | 159.60 | 160.40 | 157.00 | 157.00 | 149.40 | 77,528 |
| 2025-08-28 | 158.09 | 159.90 | 158.09 | 159.60 | 151.87 | 45,744 |
| 2025-08-27 | 159.24 | 159.76 | 158.06 | 158.09 | 150.43 | 77,161 |
| 2025-08-26 | 159.10 | 160.74 | 159.10 | 159.24 | 151.53 | 64,703 |
| 2025-08-25 | 159.10 | 161.00 | 158.55 | 159.10 | 151.39 | 99,844 |
| 2025-08-24 | 159.05 | 161.48 | 158.50 | 159.10 | 151.39 | 144,761 |
| 2025-08-21 | 159.05 | 161.00 | 159.05 | 159.05 | 151.35 | 61,430 |
| 2025-08-20 | 162.97 | 164.47 | 159.00 | 159.05 | 151.35 | 272,368 |
| 2025-08-19 | 162.74 | 165.60 | 162.74 | 162.97 | 155.08 | 82,638 |
| 2025-08-18 | 164.00 | 165.65 | 162.21 | 162.74 | 154.86 | 60,422 |
| 2025-08-17 | 163.39 | 164.90 | 162.19 | 164.00 | 156.06 | 62,515 |
| 2025-08-14 | 164.00 | 166.25 | 159.52 | 163.39 | 155.48 | 289,040 |
| 2025-08-13 | 168.17 | 169.50 | 162.60 | 164.00 | 156.06 | 226,590 |
| 2025-08-12 | 169.02 | 170.95 | 168.01 | 168.17 | 160.03 | 41,394 |
| 2025-08-11 | 171.34 | 173.00 | 169.01 | 169.02 | 160.83 | 58,087 |
| 2025-08-10 | 169.00 | 171.99 | 169.00 | 171.34 | 163.04 | 81,491 |
| 2025-08-07 | 168.25 | 169.90 | 167.60 | 169.00 | 160.82 | 47,226 |
| 2025-08-06 | 169.90 | 171.99 | 167.61 | 168.25 | 160.10 | 66,641 |
| 2025-08-05 | 167.50 | 172.00 | 167.50 | 169.90 | 161.67 | 124,853 |
| 2025-08-04 | 165.50 | 167.99 | 165.50 | 167.50 | 159.39 | 63,108 |
| 2025-08-03 | 168.48 | 168.48 | 165.13 | 165.50 | 157.49 | 71,179 |
| 2025-07-31 | 166.02 | 169.80 | 165.02 | 168.48 | 160.32 | 94,663 |
| 2025-07-30 | 168.61 | 169.89 | 166.02 | 166.02 | 157.98 | 87,103 |
| 2025-07-29 | 170.00 | 172.95 | 167.00 | 168.61 | 160.44 | 78,704 |
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.