EL Ezz Aldekhela Steel - Alexandria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1,199.94	1,200.00	1,194.00	1,195.11	1,195.11	1,434
2023-08-01	1,199.54	1,200.00	1,193.00	1,199.94	1,199.94	1,144
2023-07-31	1,190.52	1,200.00	1,190.00	1,199.54	1,199.54	1,906
2023-07-30	1,180.87	1,196.88	1,180.87	1,190.52	1,190.52	563
2023-07-27	1,190.90	1,193.00	1,176.10	1,180.87	1,180.87	2,416
2023-07-26	1,194.03	1,199.00	1,180.00	1,190.90	1,190.90	694
2023-07-25	1,159.85	1,200.00	1,159.00	1,194.03	1,194.03	2,431
2023-07-24	1,150.18	1,161.00	1,150.18	1,159.85	1,159.85	1,553
2023-07-19	1,153.87	1,157.99	1,149.15	1,150.18	1,150.18	4,035
2023-07-18	1,148.80	1,158.00	1,146.00	1,153.87	1,153.87	1,669
2023-07-17	1,147.83	1,151.89	1,143.20	1,148.80	1,148.80	1,683
2023-07-16	1,150.89	1,155.00	1,143.10	1,147.83	1,147.83	1,797
2023-07-13	1,162.57	1,165.00	1,146.00	1,150.89	1,150.89	2,520
2023-07-12	978.87	1,174.64	978.87	1,162.57	1,162.57	8,097
2023-07-11	815.73	978.87	815.73	978.87	978.87	10,846
2023-07-10	820.12	828.00	800.05	815.73	815.73	743
2023-07-09	818.55	835.00	775.00	820.12	820.12	12,102
2023-07-06	809.57	839.00	809.57	818.55	818.55	543
2023-07-05	836.94	846.99	805.00	809.57	809.57	1,384
2023-07-04	836.94	849.79	832.01	836.94	836.94	278
2023-06-26	836.94	845.00	830.01	836.94	836.94	113
2023-06-25	851.62	862.00	830.00	836.94	836.94	401
2023-06-22	851.62	868.97	831.00	851.62	851.62	278
2023-06-21	868.18	870.00	842.50	851.62	851.62	980
2023-06-20	874.18	884.98	861.00	868.18	868.18	388
2023-06-19	925.06	930.00	855.00	874.18	874.18	1,119
2023-06-18	820.85	930.00	820.85	925.06	925.06	5,051
2023-06-15	839.54	839.54	817.00	820.85	820.85	696
2023-06-14	823.83	850.00	821.20	839.54	839.54	943
2023-06-13	813.08	850.00	813.08	823.83	823.83	1,159
2023-06-12	813.08	829.95	813.08	813.08	813.08	229
2023-06-11	813.08	829.99	813.08	813.08	813.08	223
2023-06-08	827.14	827.14	806.01	813.08	813.08	488
2023-06-07	827.14	834.00	821.10	827.14	827.14	267
2023-06-06	827.14	840.00	810.00	827.14	827.14	149
2023-06-05	846.05	853.00	804.00	827.14	827.14	1,612
2023-06-04	852.13	877.90	843.25	846.05	846.05	758
2023-06-01	861.38	879.00	840.00	852.13	852.13	428
2023-05-31	882.15	884.00	855.00	861.38	861.38	900
2023-05-30	865.91	888.00	860.02	882.15	882.15	1,152
2023-05-29	877.33	884.86	862.00	865.91	865.91	506
2023-05-28	877.33	899.00	860.00	877.33	877.33	318
2023-05-25	892.80	899.99	875.00	877.33	877.33	1,253
2023-05-24	869.69	900.00	851.00	892.80	892.80	551
2023-05-23	833.34	880.00	800.00	869.69	869.69	1,691
2023-05-22	928.62	928.62	810.00	833.34	833.34	2,817
2023-05-21	1,037.97	1,037.97	892.00	928.62	928.62	2,485
2023-05-18	1,037.97	1,043.50	1,001.00	1,037.97	1,037.97	175
2023-05-17	1,044.14	1,044.14	1,021.12	1,037.97	1,037.97	1,235
2023-05-16	1,044.14	1,058.50	1,012.00	1,044.14	1,044.14	254
2023-05-15	1,052.80	1,068.97	1,041.00	1,044.14	1,044.14	363
2023-05-14	1,068.58	1,070.00	1,041.02	1,052.80	1,052.80	416
2023-05-11	1,047.48	1,074.00	1,041.02	1,068.58	1,068.58	819
2023-05-10	1,053.64	1,077.00	1,031.00	1,047.48	1,047.48	387
2023-05-09	991.22	1,078.00	991.22	1,053.64	1,053.64	1,584
2023-05-08	955.25	998.99	955.25	991.22	991.22	1,251
2023-05-07	922.38	971.00	915.21	955.25	955.25	1,127
2023-05-03	922.38	930.00	910.00	922.38	922.38	270
2023-05-02	924.46	929.00	917.40	922.38	922.38	938
2023-05-01	924.15	935.00	917.30	924.46	924.46	784

← NewerPage 14 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.