EL Ezz Aldekhela Steel - Alexandria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 455.30 | 488.00 | 455.30 | 455.30 | 455.30 | 158 |
| 2022-08-07 | 455.30 | 496.00 | 455.30 | 455.30 | 455.30 | 197 |
| 2022-08-04 | 455.30 | 496.65 | 455.30 | 455.30 | 455.30 | 84 |
| 2022-08-03 | 455.30 | 480.00 | 455.30 | 455.30 | 455.30 | 1 |
| 2022-08-02 | 455.30 | 489.00 | 455.30 | 455.30 | 455.30 | 75 |
| 2022-08-01 | 455.30 | 493.00 | 455.30 | 455.30 | 455.30 | 36 |
| 2022-07-31 | 455.30 | 499.00 | 455.30 | 455.30 | 455.30 | 96 |
| 2022-07-28 | 455.30 | 474.59 | 455.30 | 455.30 | 455.30 | 52 |
| 2022-07-27 | 455.30 | 480.00 | 455.30 | 455.30 | 455.30 | 15 |
| 2022-07-26 | 455.30 | 494.00 | 455.30 | 455.30 | 455.30 | 31 |
| 2022-07-25 | 455.30 | 473.00 | 455.30 | 455.30 | 455.30 | 15 |
| 2022-07-24 | 455.30 | 495.00 | 455.30 | 455.30 | 455.30 | 9 |
| 2022-07-21 | 455.30 | 499.46 | 455.30 | 455.30 | 455.30 | 326 |
| 2022-07-20 | 455.30 | 469.88 | 440.05 | 455.30 | 455.30 | 65 |
| 2022-07-19 | 455.30 | 458.85 | 439.02 | 455.30 | 455.30 | 37 |
| 2022-07-18 | 455.30 | 458.00 | 437.00 | 455.30 | 455.30 | 28 |
| 2022-07-17 | 455.30 | 455.30 | 449.00 | 455.30 | 455.30 | 15 |
| 2022-07-07 | 455.30 | 459.99 | 435.00 | 455.30 | 455.30 | 50 |
| 2022-07-06 | 455.30 | 469.90 | 440.01 | 455.30 | 455.30 | 86 |
| 2022-07-05 | 455.30 | 463.00 | 450.00 | 455.30 | 455.30 | 131 |
| 2022-07-04 | 505.22 | 505.22 | 450.01 | 455.30 | 455.30 | 660 |
| 2022-07-03 | 505.22 | 505.22 | 461.00 | 505.22 | 505.22 | 74 |
| 2022-06-29 | 560.01 | 560.01 | 500.00 | 505.22 | 505.22 | 3,767 |
| 2022-06-28 | 560.01 | 560.01 | 460.00 | 560.01 | 560.01 | 244 |
| 2022-06-27 | 560.01 | 560.01 | 517.00 | 560.01 | 560.01 | 56 |
| 2022-06-26 | 560.01 | 560.01 | 525.00 | 560.01 | 560.01 | 94 |
| 2022-06-23 | 560.01 | 560.01 | 523.15 | 560.01 | 560.01 | 105 |
| 2022-06-22 | 560.01 | 560.01 | 522.01 | 560.01 | 560.01 | 98 |
| 2022-06-21 | 560.01 | 560.01 | 520.50 | 560.01 | 560.01 | 59 |
| 2022-06-20 | 560.01 | 560.01 | 532.00 | 560.01 | 560.01 | 36 |
| 2022-06-19 | 560.01 | 560.01 | 541.10 | 560.01 | 560.01 | 23 |
| 2022-06-16 | 560.01 | 560.01 | 542.00 | 560.01 | 560.01 | 102 |
| 2022-06-15 | 560.01 | 560.01 | 545.00 | 560.01 | 560.01 | 145 |
| 2022-06-14 | 560.01 | 568.96 | 550.02 | 560.01 | 560.01 | 7 |
| 2022-06-13 | 560.01 | 568.96 | 555.16 | 560.01 | 560.01 | 34 |
| 2022-06-12 | 560.01 | 578.97 | 552.00 | 560.01 | 560.01 | 191 |
| 2022-06-09 | 560.01 | 570.80 | 560.01 | 560.01 | 560.01 | 251 |
| 2022-06-08 | 560.01 | 569.99 | 546.00 | 560.01 | 560.01 | 95 |
| 2022-06-07 | 560.01 | 560.01 | 542.55 | 560.01 | 560.01 | 168 |
| 2022-06-06 | 560.01 | 560.01 | 560.00 | 560.01 | 560.01 | 100 |
| 2022-06-05 | 560.01 | 579.75 | 550.00 | 560.01 | 560.01 | 114 |
| 2022-06-02 | 560.01 | 580.00 | 560.01 | 560.01 | 560.01 | 186 |
| 2022-06-01 | 560.01 | 575.00 | 560.01 | 560.01 | 560.01 | 131 |
| 2022-05-31 | 560.01 | 580.00 | 560.00 | 560.01 | 560.01 | 33 |
| 2022-05-30 | 560.01 | 565.00 | 560.00 | 560.01 | 560.01 | 155 |
| 2022-05-29 | 647.94 | 647.94 | 560.00 | 560.01 | 560.01 | 570 |
| 2022-05-26 | 647.94 | 647.94 | 575.00 | 647.94 | 647.94 | 78 |
| 2022-05-25 | 650.85 | 666.50 | 635.00 | 647.94 | 647.94 | 599 |
| 2022-05-24 | 679.99 | 679.99 | 649.00 | 650.85 | 650.85 | 462 |
| 2022-05-23 | 679.99 | 679.99 | 652.00 | 679.99 | 679.99 | 133 |
| 2022-05-22 | 679.99 | 679.99 | 638.01 | 679.99 | 679.99 | 43 |
| 2022-05-19 | 679.99 | 679.99 | 650.00 | 679.99 | 679.99 | 151 |
| 2022-05-18 | 679.99 | 679.99 | 658.00 | 679.99 | 679.99 | 446 |
| 2022-05-17 | 679.99 | 679.99 | 664.00 | 679.99 | 679.99 | 437 |
| 2022-05-16 | 679.99 | 679.99 | 665.00 | 679.99 | 679.99 | 53 |
| 2022-05-15 | 679.99 | 679.99 | 655.00 | 679.99 | 679.99 | 285 |
| 2022-05-12 | 679.99 | 679.99 | 655.00 | 679.99 | 679.99 | 114 |
| 2022-05-11 | 666.51 | 689.00 | 665.00 | 679.99 | 679.99 | 3,388 |
| 2022-05-10 | 666.51 | 673.00 | 659.00 | 666.51 | 666.51 | 155 |
| 2022-05-09 | 677.72 | 690.00 | 663.00 | 666.51 | 666.51 | 529 |
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.