EL Ezz Aldekhela Steel - Alexandria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	687.55	700.00	676.00	700.00	700.00	872
2022-10-30	725.62	730.00	683.00	687.55	687.55	2,021
2022-10-27	682.21	755.00	682.21	725.62	725.62	1,254
2022-10-26	682.21	720.00	682.21	682.21	682.21	345
2022-10-25	682.21	705.89	676.01	682.21	682.21	45
2022-10-24	682.21	690.00	682.21	682.21	682.21	22
2022-10-23	663.17	695.00	663.17	682.21	682.21	780
2022-10-20	663.17	710.00	663.17	663.17	663.17	162
2022-10-19	663.17	709.00	663.17	663.17	663.17	348
2022-10-18	663.17	698.00	663.17	663.17	663.17	268
2022-10-17	663.17	692.00	663.17	663.17	663.17	127
2022-10-16	663.17	669.00	663.17	663.17	663.17	13
2022-10-13	663.17	684.40	663.17	663.17	663.17	44
2022-10-12	663.17	680.00	663.17	663.17	663.17	41
2022-10-11	663.17	685.00	663.17	663.17	663.17	30
2022-10-10	663.17	678.00	663.17	663.17	663.17	135
2022-10-09	663.17	689.99	663.17	663.17	663.17	23
2022-10-05	663.17	699.99	663.17	663.17	663.17	221
2022-10-04	663.17	685.00	655.02	663.17	663.17	119
2022-10-03	663.17	663.17	650.00	663.17	663.17	29
2022-10-02	663.17	680.00	650.08	663.17	663.17	195
2022-09-29	663.17	681.00	660.00	663.17	663.17	56
2022-09-28	663.17	675.00	643.00	663.17	663.17	50
2022-09-27	663.17	690.00	640.00	663.17	663.17	147
2022-09-26	663.17	663.17	650.00	663.17	663.17	324
2022-09-25	663.17	668.99	650.00	663.17	663.17	131
2022-09-22	663.17	670.00	645.50	663.17	663.17	203
2022-09-21	663.17	677.80	645.00	663.17	663.17	220
2022-09-20	697.55	697.55	633.00	663.17	663.17	482
2022-09-19	697.55	697.55	615.15	697.55	697.55	132
2022-09-18	697.55	698.00	661.00	697.55	697.55	328
2022-09-15	697.55	705.00	681.10	697.55	697.55	218
2022-09-14	720.58	720.58	682.01	697.55	697.55	1,516
2022-09-13	740.00	750.00	696.01	720.58	720.58	914
2022-09-12	642.00	740.00	642.00	740.00	740.00	4,609
2022-09-11	535.00	642.00	535.00	642.00	642.00	4,689
2022-09-08	527.15	540.00	510.00	535.00	535.00	1,933
2022-09-07	455.30	540.00	455.30	527.15	527.15	662
2022-09-06	455.30	530.00	455.30	455.30	455.30	408
2022-09-05	455.30	510.00	455.30	455.30	455.30	101
2022-09-04	455.30	501.00	455.30	455.30	455.30	344
2022-09-01	455.30	499.00	455.30	455.30	455.30	424
2022-08-31	455.30	497.90	455.30	455.30	455.30	15
2022-08-30	455.30	495.50	455.30	455.30	455.30	199
2022-08-29	455.30	497.00	455.30	455.30	455.30	26
2022-08-28	455.30	491.00	455.30	455.30	455.30	70
2022-08-25	455.30	497.00	455.30	455.30	455.30	16
2022-08-24	455.30	497.90	455.30	455.30	455.30	76
2022-08-23	455.30	490.01	455.30	455.30	455.30	36
2022-08-22	455.30	498.50	455.30	455.30	455.30	111
2022-08-21	455.30	498.00	455.30	455.30	455.30	278
2022-08-18	455.30	484.99	455.30	455.30	455.30	24
2022-08-17	455.30	485.00	455.30	455.30	455.30	65
2022-08-16	455.30	485.00	455.30	455.30	455.30	141
2022-08-15	455.30	494.00	455.30	455.30	455.30	194
2022-08-14	455.30	495.89	455.30	455.30	455.30	48
2022-08-11	455.30	495.55	455.30	455.30	455.30	120
2022-08-10	455.30	479.03	455.30	455.30	455.30	501
2022-08-09	455.30	489.00	455.30	455.30	455.30	289
2022-08-08	455.30	488.00	455.30	455.30	455.30	158

← NewerPage 17 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.