Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 175.00 | 176.00 | 170.00 | 170.00 | 161.77 | 83,781 |
| 2025-07-27 | 173.02 | 175.00 | 173.02 | 175.00 | 166.52 | 70,141 |
| 2025-07-23 | 175.00 | 176.98 | 173.00 | 173.02 | 164.64 | 84,392 |
| 2025-07-22 | 175.26 | 175.26 | 172.50 | 175.00 | 166.52 | 78,934 |
| 2025-07-21 | 178.00 | 179.90 | 174.25 | 175.26 | 166.77 | 79,680 |
| 2025-07-20 | 177.00 | 180.99 | 176.01 | 178.00 | 169.38 | 250,471 |
| 2025-07-17 | 175.85 | 178.95 | 175.85 | 177.00 | 168.43 | 163,132 |
| 2025-07-16 | 173.69 | 176.39 | 172.10 | 175.85 | 167.33 | 214,671 |
| 2025-07-15 | 166.70 | 173.98 | 166.70 | 173.69 | 165.28 | 228,400 |
| 2025-07-14 | 170.00 | 170.40 | 165.07 | 166.70 | 158.63 | 119,427 |
| 2025-07-13 | 171.00 | 173.50 | 167.25 | 170.00 | 161.77 | 149,597 |
| 2025-07-10 | 172.00 | 174.50 | 170.50 | 171.00 | 162.72 | 334,416 |
| 2025-07-09 | 166.98 | 174.00 | 166.98 | 172.00 | 163.67 | 506,853 |
| 2025-07-07 | 163.00 | 168.75 | 163.00 | 166.98 | 158.89 | 659,601 |
| 2025-07-06 | 158.10 | 163.00 | 158.10 | 163.00 | 155.11 | 241,556 |
| 2025-07-02 | 158.02 | 159.60 | 157.80 | 158.10 | 150.44 | 88,914 |
| 2025-07-01 | 158.34 | 160.97 | 158.00 | 158.02 | 150.37 | 96,249 |
| 2025-06-30 | 159.00 | 162.49 | 158.30 | 158.34 | 150.67 | 202,649 |
| 2025-06-29 | 157.00 | 163.90 | 157.00 | 159.00 | 151.30 | 560,418 |
| 2025-06-25 | 160.11 | 161.87 | 156.00 | 157.00 | 149.40 | 405,866 |
| 2025-06-24 | 159.23 | 162.40 | 159.23 | 160.11 | 152.36 | 313,445 |
| 2025-06-23 | 158.36 | 160.99 | 158.36 | 159.23 | 151.52 | 126,860 |
| 2025-06-22 | 155.51 | 160.00 | 151.07 | 158.36 | 150.69 | 90,394 |
| 2025-06-19 | 156.91 | 159.99 | 153.50 | 155.51 | 147.98 | 175,092 |
| 2025-06-18 | 157.00 | 159.00 | 153.71 | 156.91 | 149.31 | 133,058 |
| 2025-06-17 | 159.00 | 164.00 | 156.55 | 157.00 | 149.40 | 345,795 |
| 2025-06-16 | 157.05 | 161.00 | 156.00 | 159.00 | 151.30 | 218,022 |
| 2025-06-15 | 167.55 | 167.55 | 150.01 | 157.05 | 149.44 | 217,685 |
| 2025-06-12 | 166.00 | 170.00 | 164.00 | 167.55 | 159.44 | 455,489 |
| 2025-06-11 | 162.94 | 167.70 | 162.94 | 166.00 | 157.96 | 330,469 |
| 2025-06-10 | 159.11 | 163.50 | 159.11 | 162.94 | 155.05 | 86,976 |
| 2025-06-04 | 163.21 | 164.50 | 159.11 | 159.11 | 151.40 | 201,572 |
| 2025-06-03 | 162.00 | 165.75 | 162.00 | 163.21 | 155.31 | 143,897 |
| 2025-06-02 | 157.31 | 164.40 | 157.31 | 162.00 | 154.15 | 339,266 |
| 2025-06-01 | 156.00 | 161.60 | 156.00 | 157.31 | 149.69 | 271,460 |
| 2025-05-29 | 154.50 | 156.00 | 153.71 | 156.00 | 148.45 | 92,246 |
| 2025-05-28 | 156.56 | 157.91 | 154.01 | 154.50 | 147.02 | 201,718 |
| 2025-05-27 | 159.00 | 159.89 | 156.11 | 156.56 | 148.98 | 256,076 |
| 2025-05-26 | 151.50 | 159.69 | 151.50 | 159.00 | 151.30 | 901,995 |
| 2025-05-25 | 150.00 | 152.50 | 150.00 | 151.50 | 144.16 | 741,729 |
| 2025-05-22 | 148.00 | 150.00 | 143.11 | 150.00 | 142.74 | 595,556 |
| 2025-05-21 | 150.00 | 151.50 | 148.00 | 148.00 | 140.83 | 131,920 |
| 2025-05-20 | 150.94 | 153.00 | 150.00 | 150.00 | 142.74 | 217,910 |
| 2025-05-19 | 154.41 | 154.69 | 150.05 | 150.94 | 143.63 | 402,621 |
| 2025-05-18 | 157.17 | 158.99 | 154.00 | 154.41 | 146.93 | 219,579 |
| 2025-05-15 | 156.36 | 159.50 | 156.36 | 157.17 | 149.56 | 132,622 |
| 2025-05-14 | 157.76 | 159.46 | 155.85 | 156.36 | 148.79 | 126,147 |
| 2025-05-13 | 157.99 | 161.49 | 157.50 | 157.76 | 150.12 | 126,460 |
| 2025-05-12 | 155.85 | 160.00 | 155.85 | 157.99 | 150.34 | 216,320 |
| 2025-05-11 | 161.00 | 162.90 | 155.51 | 155.85 | 148.30 | 275,714 |
| 2025-05-08 | 164.37 | 165.90 | 160.80 | 161.00 | 153.20 | 163,718 |
| 2025-05-07 | 167.60 | 168.00 | 164.00 | 164.37 | 156.41 | 151,682 |
| 2025-05-06 | 168.26 | 170.28 | 167.00 | 167.60 | 159.48 | 313,934 |
| 2025-05-05 | 174.21 | 174.21 | 168.05 | 168.26 | 160.11 | 226,493 |
| 2025-05-04 | 171.10 | 174.60 | 171.10 | 174.21 | 165.77 | 116,067 |
| 2025-04-30 | 174.97 | 177.33 | 171.05 | 171.10 | 162.81 | 151,106 |
| 2025-04-29 | 169.05 | 175.70 | 169.05 | 174.97 | 166.50 | 413,369 |
| 2025-04-28 | 170.63 | 171.89 | 168.51 | 169.05 | 160.86 | 97,002 |
| 2025-04-27 | 167.00 | 172.00 | 167.00 | 170.63 | 162.37 | 278,360 |
| 2025-04-23 | 160.51 | 169.00 | 160.51 | 167.00 | 158.91 | 377,281 |
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.