Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 155.05 | 157.99 | 148.01 | 148.99 | 141.77 | 657,236 |
| 2025-01-19 | 149.30 | 158.00 | 149.30 | 155.05 | 147.54 | 885,247 |
| 2025-01-16 | 144.90 | 152.90 | 141.06 | 149.30 | 142.07 | 1,361,172 |
| 2025-01-15 | 125.96 | 147.01 | 125.96 | 144.90 | 137.88 | 1,744,714 |
| 2025-01-14 | 122.00 | 126.70 | 121.01 | 125.96 | 119.86 | 524,487 |
| 2025-01-13 | 121.78 | 126.85 | 121.30 | 122.00 | 116.09 | 490,789 |
| 2025-01-12 | 122.07 | 123.48 | 117.20 | 121.78 | 115.88 | 328,834 |
| 2025-01-09 | 120.01 | 124.48 | 120.01 | 122.07 | 116.16 | 472,710 |
| 2025-01-08 | 117.00 | 120.96 | 116.05 | 120.01 | 114.20 | 335,432 |
| 2025-01-06 | 117.76 | 117.89 | 116.25 | 117.00 | 111.33 | 74,741 |
| 2025-01-05 | 117.00 | 118.20 | 117.00 | 117.76 | 112.06 | 51,125 |
| 2025-01-02 | 115.46 | 117.44 | 115.46 | 117.00 | 111.33 | 90,239 |
| 2024-12-31 | 114.22 | 115.89 | 113.21 | 115.46 | 109.87 | 119,670 |
| 2024-12-30 | 116.06 | 116.65 | 114.02 | 114.22 | 108.69 | 157,137 |
| 2024-12-29 | 116.55 | 117.49 | 115.62 | 116.06 | 110.44 | 64,303 |
| 2024-12-26 | 115.77 | 117.00 | 115.39 | 116.55 | 110.91 | 80,835 |
| 2024-12-25 | 115.00 | 117.00 | 115.00 | 115.77 | 110.16 | 0 |
| 2024-12-24 | 117.36 | 117.74 | 114.60 | 115.00 | 109.43 | 196,999 |
| 2024-12-23 | 116.50 | 118.49 | 115.50 | 117.36 | 111.68 | 287,304 |
| 2024-12-22 | 116.01 | 117.00 | 115.00 | 116.50 | 110.86 | 40,575 |
| 2024-12-19 | 115.09 | 116.60 | 113.01 | 116.01 | 110.39 | 177,452 |
| 2024-12-18 | 116.60 | 117.00 | 115.00 | 115.09 | 109.52 | 70,799 |
| 2024-12-17 | 118.78 | 118.90 | 116.50 | 116.60 | 110.95 | 78,174 |
| 2024-12-16 | 119.24 | 119.48 | 117.31 | 118.78 | 113.03 | 179,372 |
| 2024-12-15 | 116.37 | 119.50 | 115.50 | 119.24 | 113.47 | 277,708 |
| 2024-12-12 | 115.36 | 117.00 | 115.25 | 116.37 | 110.73 | 77,993 |
| 2024-12-11 | 117.09 | 117.48 | 115.25 | 115.36 | 109.77 | 49,483 |
| 2024-12-10 | 116.00 | 117.50 | 114.25 | 117.09 | 111.42 | 137,402 |
| 2024-12-09 | 119.18 | 119.43 | 115.55 | 116.00 | 110.38 | 131,756 |
| 2024-12-08 | 117.62 | 119.40 | 117.62 | 119.18 | 113.41 | 289,395 |
| 2024-12-05 | 116.76 | 118.35 | 116.76 | 117.62 | 111.92 | 231,505 |
| 2024-12-04 | 112.41 | 118.77 | 112.40 | 116.76 | 111.11 | 914,899 |
| 2024-12-03 | 112.00 | 112.70 | 111.93 | 112.41 | 106.97 | 203,566 |
| 2024-12-02 | 112.00 | 113.80 | 111.50 | 112.00 | 106.58 | 170,310 |
| 2024-12-01 | 111.55 | 114.00 | 111.20 | 112.00 | 106.58 | 249,834 |
| 2024-11-28 | 112.70 | 113.35 | 111.00 | 111.55 | 106.15 | 193,339 |
| 2024-11-27 | 111.67 | 114.80 | 111.11 | 112.70 | 107.24 | 454,591 |
| 2024-11-26 | 107.59 | 111.69 | 107.59 | 111.67 | 106.26 | 400,386 |
| 2024-11-25 | 106.41 | 107.60 | 106.24 | 107.59 | 102.38 | 184,119 |
| 2024-11-24 | 106.87 | 107.80 | 106.01 | 106.41 | 101.26 | 104,060 |
| 2024-11-21 | 107.00 | 108.99 | 106.82 | 106.87 | 101.69 | 222,161 |
| 2024-11-20 | 106.89 | 108.75 | 106.40 | 107.00 | 101.82 | 162,952 |
| 2024-11-19 | 113.00 | 113.00 | 104.31 | 106.89 | 101.71 | 266,755 |
| 2024-11-18 | 113.60 | 114.25 | 112.05 | 113.00 | 100.87 | 309,476 |
| 2024-11-17 | 114.95 | 115.50 | 113.02 | 113.60 | 101.40 | 184,641 |
| 2024-11-14 | 112.76 | 115.69 | 112.75 | 114.95 | 102.61 | 577,620 |
| 2024-11-13 | 111.20 | 113.01 | 111.20 | 112.76 | 100.65 | 158,782 |
| 2024-11-12 | 112.00 | 112.60 | 110.90 | 111.20 | 99.260 | 173,772 |
| 2024-11-11 | 113.55 | 114.69 | 111.66 | 112.00 | 99.974 | 213,266 |
| 2024-11-10 | 111.50 | 114.90 | 111.50 | 113.55 | 101.36 | 298,416 |
| 2024-11-07 | 111.33 | 112.00 | 111.22 | 111.50 | 99.528 | 98,169 |
| 2024-11-06 | 112.29 | 113.30 | 110.13 | 111.33 | 99.376 | 319,833 |
| 2024-11-05 | 111.17 | 113.75 | 111.17 | 112.29 | 100.23 | 137,879 |
| 2024-11-04 | 111.83 | 112.09 | 111.01 | 111.17 | 99.233 | 69,681 |
| 2024-11-03 | 111.10 | 112.17 | 111.10 | 111.83 | 99.822 | 91,919 |
| 2024-10-31 | 110.51 | 111.60 | 110.41 | 111.10 | 99.171 | 105,566 |
| 2024-10-30 | 111.40 | 111.80 | 110.40 | 110.51 | 98.644 | 71,511 |
| 2024-10-29 | 111.32 | 111.98 | 110.02 | 111.40 | 99.438 | 167,312 |
| 2024-10-28 | 112.01 | 112.78 | 111.00 | 111.32 | 99.367 | 140,490 |
| 2024-10-27 | 110.66 | 113.60 | 110.66 | 112.01 | 99.983 | 251,472 |
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.