EL Ezz Aldekhela Steel - Alexandria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	774.17	778.98	765.10	774.17	774.17	269
2023-01-24	770.00	779.97	766.66	774.17	774.17	442
2023-01-23	770.00	780.00	765.05	770.00	770.00	261
2023-01-22	770.00	780.00	770.00	770.00	770.00	288
2023-01-19	766.38	785.00	760.00	770.00	770.00	397
2023-01-18	777.00	785.00	756.02	766.38	766.38	1,038
2023-01-17	768.62	780.00	768.62	777.00	777.00	928
2023-01-16	768.62	774.99	755.00	768.62	768.62	239
2023-01-15	768.62	769.00	752.03	768.62	768.62	131
2023-01-12	768.62	770.00	748.02	768.62	768.62	176
2023-01-11	759.23	775.00	741.02	768.62	768.62	436
2023-01-10	779.65	779.65	756.31	759.23	759.23	613
2023-01-09	779.93	780.20	765.00	779.65	779.65	1,665
2023-01-05	779.93	779.99	764.00	779.93	779.93	369
2023-01-04	760.03	782.97	720.00	779.93	779.93	2,344
2023-01-03	773.46	784.99	760.00	760.03	760.03	805
2023-01-02	749.99	775.00	745.00	773.46	773.46	719
2022-12-29	739.93	752.97	735.01	749.99	749.99	710
2022-12-28	739.93	757.99	735.55	739.93	739.93	220
2022-12-27	739.93	760.00	736.51	739.93	739.93	320
2022-12-26	754.31	754.31	730.00	739.93	739.93	459
2022-12-25	754.31	755.00	720.00	754.31	754.31	224
2022-12-22	754.31	759.95	733.00	754.31	754.31	245
2022-12-21	749.62	759.00	720.20	754.31	754.31	498
2022-12-20	755.85	760.00	746.00	749.62	749.62	467
2022-12-19	755.85	774.99	745.07	755.85	755.85	367
2022-12-18	755.85	779.97	755.00	755.85	755.85	213
2022-12-15	798.01	798.01	750.00	755.85	755.85	1,174
2022-12-14	786.76	800.00	768.50	798.01	798.01	661
2022-12-13	759.67	792.00	759.67	786.76	786.76	1,728
2022-12-12	753.48	774.48	741.01	759.67	759.67	559
2022-12-11	775.43	791.88	750.01	753.48	753.48	657
2022-12-08	773.75	797.00	770.00	775.43	775.43	638
2022-12-07	752.38	800.00	750.01	773.75	773.75	1,358
2022-12-06	766.76	769.80	735.00	752.38	752.38	743
2022-12-05	759.80	770.00	731.00	766.76	766.76	638
2022-12-04	717.86	760.00	715.00	759.80	759.80	1,375
2022-12-01	680.64	730.00	680.64	717.86	717.86	1,754
2022-11-30	689.99	690.00	680.00	680.64	680.64	969
2022-11-29	700.75	700.75	688.10	689.99	689.99	2,994
2022-11-28	700.75	700.75	690.03	700.75	700.75	68
2022-11-27	700.75	700.75	688.00	700.75	700.75	229
2022-11-24	700.75	700.75	683.10	700.75	700.75	86
2022-11-23	700.75	700.75	681.10	700.75	700.75	81
2022-11-22	700.75	700.75	678.00	700.75	700.75	262
2022-11-21	700.75	700.75	690.00	700.75	700.75	148
2022-11-20	700.75	708.00	690.00	700.75	700.75	375
2022-11-17	700.75	704.90	696.00	700.75	700.75	187
2022-11-16	693.36	702.00	693.36	700.75	700.75	964
2022-11-15	693.36	700.00	691.00	693.36	693.36	412
2022-11-14	693.36	700.00	693.02	693.36	693.36	237
2022-11-13	700.00	700.00	691.00	693.36	693.36	979
2022-11-10	700.00	700.00	672.25	700.00	700.00	382
2022-11-09	700.00	700.00	676.00	700.00	700.00	130
2022-11-08	700.00	700.00	682.13	700.00	700.00	15
2022-11-07	700.00	700.00	681.61	700.00	700.00	58
2022-11-06	700.00	700.00	681.00	700.00	700.00	38
2022-11-03	700.00	700.00	680.00	700.00	700.00	103
2022-11-02	700.00	700.00	686.00	700.00	700.00	268
2022-11-01	700.00	700.00	690.00	700.00	700.00	281

← NewerPage 16 of 21 · 1,216 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.