EL Ezz Aldekhela Steel - Alexandria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 628.61 | 690.00 | 628.61 | 677.72 | 677.72 | 1,426 |
| 2022-04-28 | 599.37 | 650.00 | 592.05 | 628.61 | 628.61 | 2,774 |
| 2022-04-27 | 587.69 | 619.99 | 575.00 | 599.37 | 599.37 | 1,609 |
| 2022-04-26 | 535.36 | 610.00 | 535.00 | 587.69 | 587.69 | 2,242 |
| 2022-04-21 | 541.19 | 556.00 | 510.01 | 535.36 | 535.36 | 719 |
| 2022-04-20 | 541.19 | 541.19 | 530.00 | 541.19 | 541.19 | 60 |
| 2022-04-19 | 541.19 | 541.19 | 511.10 | 541.19 | 541.19 | 92 |
| 2022-04-18 | 541.19 | 552.00 | 506.00 | 541.19 | 541.19 | 55 |
| 2022-04-17 | 541.19 | 555.00 | 525.12 | 541.19 | 541.19 | 21 |
| 2022-04-14 | 541.19 | 574.99 | 481.00 | 541.19 | 541.19 | 249 |
| 2022-04-13 | 541.19 | 579.99 | 541.19 | 541.19 | 541.19 | 346 |
| 2022-04-12 | 541.19 | 570.00 | 541.19 | 541.19 | 541.19 | 219 |
| 2022-04-11 | 541.19 | 585.00 | 541.19 | 541.19 | 541.19 | 349 |
| 2022-04-10 | 541.19 | 574.00 | 541.19 | 541.19 | 541.19 | 174 |
| 2022-04-07 | 541.19 | 566.90 | 541.19 | 541.19 | 541.19 | 309 |
| 2022-04-06 | 541.19 | 569.89 | 541.19 | 541.19 | 541.19 | 381 |
| 2022-04-05 | 541.19 | 564.00 | 541.19 | 541.19 | 541.19 | 196 |
| 2022-04-04 | 541.19 | 569.99 | 541.19 | 541.19 | 541.19 | 198 |
| 2022-04-03 | 541.19 | 550.00 | 516.00 | 541.19 | 541.19 | 235 |
| 2022-03-31 | 541.19 | 541.19 | 516.00 | 541.19 | 541.19 | 212 |
| 2022-03-30 | 541.19 | 541.19 | 518.00 | 541.19 | 541.19 | 91 |
| 2022-03-29 | 541.19 | 544.97 | 512.00 | 541.19 | 541.19 | 476 |
| 2022-03-28 | 552.19 | 580.00 | 530.01 | 541.19 | 541.19 | 2,879 |
| 2022-03-27 | 552.19 | 580.00 | 552.19 | 552.19 | 552.19 | 351 |
| 2022-03-24 | 541.96 | 569.99 | 530.18 | 552.19 | 552.19 | 1,799 |
| 2022-03-23 | 516.59 | 550.00 | 510.00 | 541.96 | 541.96 | 1,755 |
| 2022-03-22 | 495.68 | 532.00 | 495.68 | 516.59 | 516.59 | 642 |
| 2022-03-21 | 459.99 | 500.00 | 459.99 | 495.68 | 495.68 | 2,891 |
| 2022-03-20 | 459.99 | 470.00 | 455.01 | 459.99 | 459.99 | 215 |
| 2022-03-17 | 458.65 | 461.00 | 455.00 | 459.99 | 459.99 | 1,777 |
| 2022-03-16 | 450.01 | 462.90 | 442.20 | 458.65 | 458.65 | 885 |
| 2022-03-15 | 450.00 | 451.00 | 420.01 | 450.01 | 450.01 | 2,001 |
| 2022-03-14 | 450.00 | 465.00 | 449.01 | 450.00 | 450.00 | 436 |
| 2022-03-13 | 455.00 | 460.00 | 446.25 | 450.00 | 450.00 | 664 |
| 2022-03-10 | 451.88 | 460.00 | 450.00 | 455.00 | 455.00 | 924 |
| 2022-03-09 | 451.88 | 474.00 | 451.07 | 451.88 | 451.88 | 418 |
| 2022-03-08 | 465.01 | 465.01 | 442.00 | 451.88 | 451.88 | 1,217 |
| 2022-03-07 | 468.85 | 479.45 | 465.00 | 465.01 | 465.01 | 1,024 |
| 2022-03-06 | 449.91 | 484.25 | 449.91 | 468.85 | 468.85 | 1,821 |
| 2022-03-03 | 419.15 | 470.01 | 419.00 | 449.91 | 449.91 | 22,262 |
| 2022-03-02 | 419.15 | 419.15 | 400.00 | 419.15 | 419.15 | 96 |
| 2022-03-01 | 419.15 | 419.15 | 405.00 | 419.15 | 419.15 | 136 |
| 2022-02-28 | 419.15 | 419.15 | 385.03 | 419.15 | 419.15 | 0 |
| 2022-02-27 | 419.15 | 419.15 | 385.03 | 419.15 | 419.15 | 0 |
| 2022-02-24 | 419.15 | 419.15 | 385.03 | 419.15 | 419.15 | 102 |
| 2022-02-23 | 419.15 | 419.15 | 390.51 | 419.15 | 419.15 | 10 |
| 2022-02-22 | 419.15 | 419.15 | 390.11 | 419.15 | 419.15 | 7 |
| 2022-02-21 | 419.15 | 419.15 | 390.00 | 419.15 | 419.15 | 66 |
| 2022-02-20 | 419.15 | 419.15 | 395.00 | 419.15 | 419.15 | 20 |
| 2022-02-17 | 419.15 | 419.15 | 390.00 | 419.15 | 419.15 | 22 |
| 2022-02-16 | 419.15 | 419.15 | 400.00 | 419.15 | 419.15 | 211 |
| 2022-02-15 | 419.15 | 419.15 | 380.13 | 419.15 | 419.15 | 263 |
| 2022-02-14 | 419.15 | 419.15 | 391.50 | 419.15 | 419.15 | 198 |
| 2022-02-13 | 419.15 | 419.15 | 400.05 | 419.15 | 419.15 | 231 |
| 2022-02-10 | 419.15 | 419.15 | 415.00 | 419.15 | 419.15 | 115 |
| 2022-02-09 | 419.15 | 420.00 | 418.00 | 419.15 | 419.15 | 167 |
| 2022-02-08 | 420.00 | 420.50 | 414.50 | 419.15 | 419.15 | 962 |
| 2022-02-07 | 420.00 | 420.10 | 415.00 | 420.00 | 420.00 | 209 |
| 2022-02-06 | 420.00 | 424.50 | 417.00 | 420.00 | 420.00 | 52 |
| 2022-02-03 | 420.00 | 432.09 | 420.00 | 420.00 | 420.00 | 577 |
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.