EL Ezz Aldekhela Steel - Alexandria historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-26	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-25	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-24	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-23	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-22	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-19	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-18	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-17	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-16	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-15	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-12	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-11	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-10	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-09	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-08	1,250.00	1,250.00	1,187.50	1,250.00	1,250.00	26
2023-10-04	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-03	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-02	1,250.00	1,250.00	1,250.00	1,250.00	1,250.00	0
2023-10-01	1,200.23	1,250.00	1,187.50	1,250.00	1,250.00	12
2023-09-27	1,200.23	1,219.98	1,160.00	1,200.23	1,200.23	10
2023-09-26	1,200.23	1,200.23	1,150.01	1,200.23	1,200.23	11
2023-09-25	1,240.03	1,240.03	1,178.09	1,200.23	1,200.23	469
2023-09-24	1,240.03	1,240.03	1,200.00	1,240.03	1,240.03	125
2023-09-21	1,232.75	1,245.00	1,230.02	1,240.03	1,240.03	5,249
2023-09-20	1,235.50	1,238.50	1,231.02	1,232.75	1,232.75	1,429
2023-09-19	1,239.22	1,239.22	1,230.10	1,235.50	1,235.50	4,442
2023-09-18	1,202.51	1,240.00	1,202.51	1,239.22	1,239.22	8,838
2023-09-17	1,205.63	1,205.63	1,197.00	1,202.51	1,202.51	454
2023-09-14	1,199.80	1,209.98	1,197.01	1,205.63	1,205.63	307
2023-09-13	1,200.00	1,203.97	1,195.12	1,199.80	1,199.80	387
2023-09-12	1,204.05	1,207.00	1,197.00	1,200.00	1,200.00	756
2023-09-11	1,206.97	1,210.00	1,201.00	1,204.05	1,204.05	427
2023-09-10	1,200.50	1,210.00	1,200.00	1,206.97	1,206.97	840
2023-09-07	1,200.86	1,208.50	1,194.00	1,200.50	1,200.50	1,076
2023-09-06	1,211.33	1,217.00	1,200.01	1,200.86	1,200.86	1,470
2023-09-05	1,219.98	1,219.98	1,210.01	1,211.33	1,211.33	695
2023-09-04	1,219.98	1,220.00	1,213.45	1,219.98	1,219.98	89
2023-09-03	1,219.98	1,220.00	1,212.20	1,219.98	1,219.98	43
2023-08-31	1,216.69	1,220.00	1,215.10	1,219.98	1,219.98	1,090
2023-08-30	1,217.52	1,219.95	1,215.00	1,216.69	1,216.69	483
2023-08-29	1,217.97	1,219.00	1,215.10	1,217.52	1,217.52	957
2023-08-28	1,215.93	1,219.00	1,215.01	1,217.97	1,217.97	402
2023-08-27	1,217.32	1,218.00	1,213.00	1,215.93	1,215.93	1,906
2023-08-24	1,217.32	1,218.00	1,214.00	1,217.32	1,217.32	190
2023-08-23	1,197.90	1,218.00	1,195.01	1,217.32	1,217.32	3,243
2023-08-22	1,193.06	1,199.00	1,193.05	1,197.90	1,197.90	3,653
2023-08-21	1,198.85	1,198.99	1,190.00	1,193.06	1,193.06	2,111
2023-08-20	1,197.00	1,200.05	1,190.00	1,198.85	1,198.85	7,449
2023-08-17	1,195.15	1,197.00	1,188.00	1,197.00	1,197.00	1,062
2023-08-16	1,192.84	1,195.90	1,185.00	1,195.15	1,195.15	1,039
2023-08-15	1,191.75	1,194.99	1,190.00	1,192.84	1,192.84	604
2023-08-14	1,195.75	1,196.96	1,191.31	1,191.75	1,191.75	725
2023-08-13	1,192.93	1,198.00	1,190.25	1,195.75	1,195.75	4,934
2023-08-10	1,197.00	1,204.99	1,190.00	1,192.93	1,192.93	1,227
2023-08-09	1,200.00	1,208.99	1,196.00	1,197.00	1,197.00	10,014
2023-08-08	1,195.79	1,200.00	1,194.00	1,200.00	1,200.00	4,595
2023-08-07	1,195.75	1,200.00	1,194.07	1,195.79	1,195.79	5,229
2023-08-06	1,198.77	1,200.00	1,190.00	1,195.75	1,195.75	2,658
2023-08-03	1,195.11	1,199.50	1,192.75	1,198.77	1,198.77	5,591

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	60.0000 EGP
2019-05-07	20.0000 EGP
2019-01-15	40.0000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.