EL Ezz Aldekhela Steel - Alexandria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	915.90	938.99	915.90	924.15	924.15	1,960
2023-04-27	924.59	940.00	915.00	915.90	915.90	1,696
2023-04-26	924.59	936.50	913.00	924.59	924.59	313
2023-04-19	930.34	943.00	908.88	924.59	924.59	397
2023-04-18	901.29	948.98	894.00	930.34	930.34	352
2023-04-13	893.37	907.00	880.00	901.29	901.29	433
2023-04-12	893.37	900.00	870.54	893.37	893.37	266
2023-04-11	888.70	900.00	875.00	893.37	893.37	467
2023-04-10	873.09	890.00	871.04	888.70	888.70	582
2023-04-09	873.09	885.00	870.51	873.09	873.09	235
2023-04-06	873.09	885.00	866.50	873.09	873.09	231
2023-04-05	872.83	880.00	870.00	873.09	873.09	562
2023-04-04	890.71	890.90	860.50	872.83	872.83	621
2023-04-03	855.14	905.00	855.14	890.71	890.71	1,364
2023-04-02	722.25	860.00	722.25	855.14	855.14	1,093
2023-03-30	722.25	790.00	722.25	722.25	722.25	194
2023-03-29	722.25	790.00	722.25	722.25	722.25	349
2023-03-28	722.25	790.00	722.25	722.25	722.25	272
2023-03-27	722.25	795.92	722.25	722.25	722.25	275
2023-03-26	722.25	799.99	722.25	722.25	722.25	272
2023-03-23	722.25	779.98	722.25	722.25	722.25	128
2023-03-22	722.25	772.99	722.25	722.25	722.25	164
2023-03-21	722.25	765.00	722.25	722.25	722.25	103
2023-03-20	722.25	769.99	722.25	722.25	722.25	179
2023-03-19	722.25	749.00	716.00	722.25	722.25	311
2023-03-16	722.25	740.00	620.01	722.25	722.25	365
2023-03-15	756.95	780.00	700.00	722.25	722.25	893
2023-03-14	756.95	774.79	735.00	756.95	756.95	215
2023-03-13	785.64	797.99	727.50	756.95	756.95	582
2023-03-12	782.81	799.99	780.00	785.64	785.64	475
2023-03-09	782.81	800.00	775.00	782.81	782.81	219
2023-03-08	788.06	800.00	780.00	782.81	782.81	653
2023-03-07	800.08	819.80	780.04	788.06	788.06	433
2023-03-06	814.00	828.00	798.00	800.08	800.08	528
2023-03-05	833.29	834.00	800.00	814.00	814.00	683
2023-03-02	861.19	868.00	820.00	833.29	833.29	948
2023-03-01	807.31	868.00	807.31	861.19	861.19	1,817
2023-02-28	772.18	810.00	772.18	807.31	807.31	404
2023-02-27	772.18	797.98	772.18	772.18	772.18	179
2023-02-26	772.18	798.99	772.18	772.18	772.18	214
2023-02-23	772.18	794.00	772.18	772.18	772.18	332
2023-02-22	792.98	795.00	772.01	772.18	772.18	766
2023-02-21	777.03	794.99	771.26	792.98	792.98	653
2023-02-20	777.03	779.99	771.01	777.03	777.03	247
2023-02-19	775.03	777.50	770.00	777.03	777.03	577
2023-02-16	775.03	777.50	763.20	775.03	775.03	164
2023-02-15	775.03	778.00	757.00	775.03	775.03	386
2023-02-14	775.03	777.75	767.10	775.03	775.03	236
2023-02-13	769.00	776.99	768.00	775.03	775.03	410
2023-02-12	769.00	777.00	766.00	769.00	769.00	333
2023-02-09	769.00	771.00	765.00	769.00	769.00	124
2023-02-08	764.76	773.99	755.00	769.00	769.00	4,226
2023-02-07	764.76	770.00	759.00	764.76	764.76	175
2023-02-06	764.76	775.00	755.00	764.76	764.76	102
2023-02-05	764.76	769.99	752.00	764.76	764.76	131
2023-02-02	764.76	777.00	760.01	764.76	764.76	116
2023-02-01	764.76	777.00	745.01	764.76	764.76	370
2023-01-31	769.02	775.00	760.01	764.76	764.76	410
2023-01-30	774.17	780.50	768.51	769.02	769.02	523
2023-01-29	774.17	780.00	770.00	774.17	774.17	345

← NewerPage 15 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.