Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 159.01 | 161.44 | 158.13 | 160.51 | 152.74 | 119,977 |
| 2025-04-17 | 159.06 | 159.80 | 157.11 | 159.01 | 151.31 | 240,026 |
| 2025-04-16 | 161.00 | 161.88 | 158.81 | 159.06 | 151.36 | 99,837 |
| 2025-04-15 | 160.25 | 161.93 | 160.25 | 161.00 | 153.20 | 73,461 |
| 2025-04-14 | 160.00 | 164.00 | 159.80 | 160.25 | 152.49 | 293,296 |
| 2025-04-13 | 160.00 | 161.49 | 159.00 | 160.00 | 152.25 | 71,049 |
| 2025-04-10 | 158.54 | 164.60 | 158.54 | 160.00 | 152.25 | 173,795 |
| 2025-04-09 | 161.10 | 161.95 | 157.95 | 158.54 | 150.86 | 170,078 |
| 2025-04-08 | 160.05 | 164.89 | 160.05 | 161.10 | 153.30 | 150,604 |
| 2025-04-07 | 162.70 | 162.70 | 156.50 | 160.05 | 152.30 | 355,009 |
| 2025-04-06 | 171.50 | 171.50 | 162.00 | 162.70 | 154.82 | 269,108 |
| 2025-04-03 | 174.50 | 174.50 | 171.00 | 171.50 | 163.19 | 142,346 |
| 2025-03-27 | 171.21 | 175.70 | 170.00 | 174.50 | 166.05 | 249,764 |
| 2025-03-26 | 174.00 | 177.00 | 171.12 | 171.21 | 162.92 | 212,988 |
| 2025-03-25 | 181.99 | 185.00 | 174.00 | 174.00 | 165.57 | 404,448 |
| 2025-03-24 | 183.45 | 185.00 | 179.50 | 181.99 | 173.18 | 132,978 |
| 2025-03-23 | 178.65 | 183.45 | 175.00 | 183.45 | 174.57 | 133,041 |
| 2025-03-20 | 186.00 | 189.50 | 178.50 | 178.65 | 170.00 | 281,642 |
| 2025-03-19 | 189.01 | 195.00 | 185.01 | 186.00 | 176.99 | 218,442 |
| 2025-03-18 | 176.00 | 189.87 | 174.75 | 189.01 | 179.86 | 569,600 |
| 2025-03-17 | 173.09 | 180.99 | 170.20 | 176.00 | 167.48 | 281,334 |
| 2025-03-16 | 174.00 | 184.00 | 172.25 | 173.09 | 164.71 | 271,843 |
| 2025-03-13 | 163.77 | 174.99 | 163.77 | 174.00 | 165.57 | 467,325 |
| 2025-03-12 | 158.50 | 165.49 | 157.00 | 163.77 | 155.84 | 814,207 |
| 2025-03-11 | 159.34 | 160.00 | 155.60 | 158.50 | 150.82 | 236,193 |
| 2025-03-10 | 160.10 | 161.10 | 158.64 | 159.34 | 151.62 | 206,020 |
| 2025-03-09 | 161.00 | 162.99 | 158.10 | 160.10 | 152.35 | 196,578 |
| 2025-03-06 | 161.00 | 164.00 | 160.75 | 161.00 | 153.20 | 466,403 |
| 2025-03-05 | 159.00 | 161.80 | 157.73 | 161.00 | 153.20 | 353,987 |
| 2025-03-04 | 157.11 | 161.00 | 155.12 | 159.00 | 151.30 | 399,423 |
| 2025-03-03 | 158.32 | 159.90 | 155.10 | 157.11 | 149.50 | 279,272 |
| 2025-03-02 | 157.98 | 160.50 | 157.50 | 158.32 | 150.65 | 217,572 |
| 2025-02-27 | 156.40 | 161.00 | 156.40 | 157.98 | 150.33 | 661,519 |
| 2025-02-26 | 152.00 | 158.44 | 152.00 | 156.40 | 148.83 | 987,263 |
| 2025-02-25 | 150.72 | 155.50 | 150.72 | 152.00 | 144.64 | 403,994 |
| 2025-02-24 | 152.00 | 156.49 | 150.50 | 150.72 | 143.42 | 557,758 |
| 2025-02-23 | 147.08 | 156.00 | 147.08 | 152.00 | 144.64 | 1,335,944 |
| 2025-02-20 | 139.40 | 148.90 | 139.40 | 147.08 | 139.96 | 975,260 |
| 2025-02-19 | 142.43 | 143.70 | 139.40 | 139.40 | 132.65 | 192,939 |
| 2025-02-18 | 145.47 | 147.00 | 142.33 | 142.43 | 135.53 | 295,926 |
| 2025-02-17 | 147.35 | 149.00 | 145.25 | 145.47 | 138.43 | 111,507 |
| 2025-02-16 | 142.95 | 150.79 | 142.95 | 147.35 | 140.21 | 251,683 |
| 2025-02-13 | 144.60 | 147.75 | 142.70 | 142.95 | 136.03 | 221,122 |
| 2025-02-12 | 144.00 | 145.98 | 141.00 | 144.60 | 137.60 | 152,539 |
| 2025-02-11 | 146.65 | 149.85 | 140.10 | 144.00 | 137.03 | 538,628 |
| 2025-02-10 | 154.22 | 156.49 | 146.65 | 146.65 | 139.55 | 359,607 |
| 2025-02-09 | 152.58 | 160.00 | 152.58 | 154.22 | 146.75 | 143,558 |
| 2025-02-06 | 153.00 | 155.00 | 152.00 | 152.58 | 145.19 | 74,322 |
| 2025-02-05 | 154.00 | 155.89 | 151.82 | 153.00 | 145.59 | 176,258 |
| 2025-02-04 | 158.02 | 161.00 | 153.20 | 154.00 | 146.54 | 170,569 |
| 2025-02-03 | 157.58 | 164.50 | 157.50 | 158.02 | 150.37 | 394,652 |
| 2025-02-02 | 152.90 | 159.20 | 150.50 | 157.58 | 149.95 | 202,906 |
| 2025-01-30 | 155.26 | 157.50 | 148.00 | 152.90 | 145.50 | 267,304 |
| 2025-01-29 | 157.25 | 158.49 | 154.00 | 155.26 | 147.74 | 126,483 |
| 2025-01-28 | 160.10 | 162.00 | 156.50 | 157.25 | 149.63 | 336,340 |
| 2025-01-27 | 165.15 | 168.35 | 159.50 | 160.10 | 152.35 | 488,379 |
| 2025-01-26 | 156.53 | 165.15 | 154.01 | 165.15 | 157.15 | 588,282 |
| 2025-01-23 | 159.06 | 162.00 | 155.40 | 156.53 | 148.95 | 451,794 |
| 2025-01-22 | 159.06 | 163.00 | 158.27 | 159.06 | 151.36 | 389,163 |
| 2025-01-21 | 148.99 | 161.90 | 147.02 | 159.06 | 151.36 | 1,155,449 |
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.