Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 112.01 | 113.45 | 110.11 | 110.66 | 98.778 | 308,382 |
| 2024-10-23 | 113.00 | 113.63 | 112.00 | 112.01 | 99.983 | 457,037 |
| 2024-10-22 | 120.10 | 122.54 | 112.75 | 113.00 | 100.87 | 1,189,854 |
| 2024-10-21 | 120.00 | 122.00 | 119.05 | 120.10 | 107.20 | 333,888 |
| 2024-10-20 | 116.69 | 122.00 | 115.56 | 120.00 | 107.11 | 654,624 |
| 2024-10-17 | 113.10 | 117.10 | 112.11 | 116.69 | 104.16 | 217,794 |
| 2024-10-16 | 113.21 | 114.00 | 112.25 | 113.10 | 100.96 | 137,732 |
| 2024-10-15 | 113.00 | 115.40 | 112.99 | 113.21 | 101.05 | 223,478 |
| 2024-10-14 | 114.53 | 116.00 | 109.99 | 113.00 | 100.87 | 337,389 |
| 2024-10-13 | 115.54 | 116.70 | 114.00 | 114.53 | 102.23 | 204,338 |
| 2024-10-10 | 118.00 | 119.68 | 113.91 | 115.54 | 103.13 | 430,520 |
| 2024-10-09 | 118.06 | 119.94 | 117.50 | 118.00 | 105.33 | 177,120 |
| 2024-10-08 | 119.63 | 120.80 | 115.00 | 118.06 | 105.38 | 363,710 |
| 2024-10-07 | 119.02 | 123.48 | 119.02 | 119.63 | 106.78 | 327,505 |
| 2024-10-03 | 118.10 | 119.59 | 117.96 | 119.02 | 106.24 | 171,382 |
| 2024-10-02 | 119.20 | 121.50 | 117.06 | 118.10 | 105.42 | 420,386 |
| 2024-10-01 | 122.00 | 122.25 | 119.00 | 119.20 | 106.40 | 584,033 |
| 2024-09-30 | 124.99 | 126.40 | 121.50 | 122.00 | 108.90 | 586,453 |
| 2024-09-29 | 117.25 | 124.99 | 117.25 | 124.99 | 111.57 | 1,315,535 |
| 2024-09-26 | 116.20 | 118.48 | 116.02 | 117.25 | 104.66 | 317,013 |
| 2024-09-25 | 116.06 | 116.94 | 114.51 | 116.20 | 103.72 | 190,013 |
| 2024-09-24 | 116.25 | 117.45 | 115.08 | 116.06 | 103.60 | 155,458 |
| 2024-09-23 | 115.41 | 116.46 | 114.10 | 116.25 | 103.77 | 209,947 |
| 2024-09-22 | 116.10 | 117.90 | 115.15 | 115.41 | 103.02 | 381,150 |
| 2024-09-19 | 111.80 | 117.48 | 111.80 | 116.10 | 103.63 | 691,685 |
| 2024-09-18 | 111.00 | 113.00 | 110.90 | 111.80 | 99.795 | 345,578 |
| 2024-09-17 | 110.84 | 111.96 | 109.50 | 111.00 | 99.081 | 151,071 |
| 2024-09-16 | 111.99 | 116.00 | 110.40 | 110.84 | 98.938 | 265,096 |
| 2024-09-12 | 110.83 | 113.75 | 110.83 | 111.99 | 99.965 | 172,593 |
| 2024-09-11 | 112.21 | 112.55 | 110.11 | 110.83 | 98.930 | 305,146 |
| 2024-09-10 | 113.94 | 114.96 | 111.06 | 112.21 | 100.16 | 187,706 |
| 2024-09-09 | 114.23 | 115.40 | 113.20 | 113.94 | 101.71 | 200,909 |
| 2024-09-08 | 117.22 | 117.99 | 113.60 | 114.23 | 101.96 | 376,172 |
| 2024-09-05 | 114.98 | 119.68 | 114.98 | 117.22 | 104.63 | 913,816 |
| 2024-09-04 | 113.50 | 115.00 | 112.00 | 114.98 | 102.63 | 554,828 |
| 2024-09-03 | 110.01 | 114.09 | 110.01 | 113.50 | 101.31 | 566,962 |
| 2024-09-02 | 109.32 | 110.50 | 108.25 | 110.01 | 98.198 | 177,947 |
| 2024-09-01 | 110.42 | 111.43 | 109.00 | 109.32 | 97.582 | 187,818 |
| 2024-08-29 | 110.90 | 112.67 | 109.85 | 110.42 | 98.564 | 239,501 |
| 2024-08-28 | 110.78 | 112.70 | 109.51 | 110.90 | 98.992 | 483,973 |
| 2024-08-27 | 106.02 | 112.45 | 106.02 | 110.78 | 98.885 | 828,291 |
| 2024-08-26 | 106.12 | 108.70 | 105.53 | 106.02 | 94.636 | 357,060 |
| 2024-08-25 | 109.10 | 110.01 | 106.06 | 106.12 | 94.725 | 440,370 |
| 2024-08-22 | 112.02 | 112.55 | 108.00 | 109.10 | 97.385 | 570,298 |
| 2024-08-21 | 113.27 | 114.00 | 112.01 | 112.02 | 99.992 | 393,871 |
| 2024-08-20 | 114.50 | 114.98 | 113.14 | 113.27 | 101.11 | 350,215 |
| 2024-08-19 | 115.11 | 116.50 | 113.73 | 114.50 | 102.21 | 596,921 |
| 2024-08-18 | 113.00 | 116.89 | 113.00 | 115.11 | 102.75 | 512,299 |
| 2024-08-15 | 111.73 | 114.73 | 111.73 | 113.00 | 100.87 | 404,519 |
| 2024-08-14 | 110.55 | 113.25 | 110.55 | 111.73 | 99.733 | 343,557 |
| 2024-08-13 | 111.80 | 113.99 | 110.52 | 110.55 | 98.680 | 310,435 |
| 2024-08-12 | 112.25 | 115.50 | 110.50 | 111.80 | 99.795 | 811,953 |
| 2024-08-11 | 110.02 | 113.80 | 110.02 | 112.25 | 100.20 | 545,382 |
| 2024-08-08 | 108.91 | 111.99 | 106.10 | 110.02 | 98.207 | 965,739 |
| 2024-08-07 | 104.19 | 108.96 | 103.11 | 108.91 | 97.216 | 532,358 |
| 2024-08-06 | 102.16 | 105.19 | 101.02 | 104.19 | 93.003 | 284,156 |
| 2024-08-05 | 106.00 | 106.00 | 98.000 | 102.16 | 91.191 | 655,476 |
| 2024-08-04 | 110.45 | 110.45 | 105.25 | 106.00 | 94.618 | 452,216 |
| 2024-08-01 | 113.00 | 116.00 | 110.10 | 110.45 | 98.590 | 970,241 |
| 2024-07-31 | 106.90 | 113.00 | 106.90 | 113.00 | 100.87 | 1,642,810 |
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.