EL Ezz Aldekhela Steel - Alexandria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 420.00 | 429.00 | 420.00 | 420.00 | 420.00 | 334 |
| 2022-02-01 | 420.00 | 425.00 | 420.00 | 420.00 | 420.00 | 31 |
| 2022-01-31 | 420.00 | 424.98 | 420.00 | 420.00 | 420.00 | 278 |
| 2022-01-30 | 420.00 | 425.00 | 401.00 | 420.00 | 420.00 | 583 |
| 2022-01-26 | 420.00 | 420.99 | 400.03 | 420.00 | 420.00 | 725 |
| 2022-01-25 | 420.00 | 420.00 | 405.00 | 420.00 | 420.00 | 0 |
| 2022-01-24 | 420.00 | 420.00 | 405.00 | 420.00 | 420.00 | 39 |
| 2022-01-23 | 420.00 | 424.83 | 402.00 | 420.00 | 420.00 | 166 |
| 2022-01-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 5 |
| 2022-01-19 | 420.00 | 425.00 | 413.25 | 420.00 | 420.00 | 120 |
| 2022-01-18 | 420.00 | 425.00 | 413.33 | 420.00 | 420.00 | 14 |
| 2022-01-17 | 420.00 | 424.98 | 411.03 | 420.00 | 420.00 | 162 |
| 2022-01-16 | 420.00 | 420.00 | 412.07 | 420.00 | 420.00 | 67 |
| 2022-01-13 | 420.00 | 427.00 | 420.00 | 420.00 | 420.00 | 95 |
| 2022-01-12 | 420.00 | 426.00 | 420.00 | 420.00 | 420.00 | 191 |
| 2022-01-11 | 420.00 | 427.60 | 420.00 | 420.00 | 420.00 | 581 |
| 2022-01-10 | 420.00 | 427.60 | 420.00 | 420.00 | 420.00 | 159 |
| 2022-01-09 | 420.00 | 421.00 | 415.00 | 420.00 | 420.00 | 305 |
| 2022-01-05 | 420.00 | 427.60 | 420.00 | 420.00 | 420.00 | 152 |
| 2022-01-04 | 420.00 | 422.00 | 415.72 | 420.00 | 420.00 | 559 |
| 2022-01-03 | 420.00 | 420.50 | 415.57 | 420.00 | 420.00 | 125 |
| 2022-01-02 | 420.00 | 425.00 | 420.00 | 420.00 | 420.00 | 297 |
| 2021-12-30 | 420.00 | 427.76 | 420.00 | 420.00 | 420.00 | 29 |
| 2021-12-29 | 420.00 | 428.80 | 420.00 | 420.00 | 420.00 | 133 |
| 2021-12-28 | 420.02 | 420.02 | 411.00 | 420.00 | 420.00 | 1,148 |
| 2021-12-27 | 420.02 | 433.33 | 420.00 | 420.02 | 420.02 | 619 |
| 2021-12-26 | 434.72 | 434.72 | 420.00 | 420.02 | 420.02 | 1,971 |
| 2021-12-23 | 434.72 | 438.00 | 434.72 | 434.72 | 434.72 | 8 |
| 2021-12-22 | 434.72 | 434.72 | 428.00 | 434.72 | 434.72 | 260 |
| 2021-12-21 | 434.72 | 440.00 | 429.50 | 434.72 | 434.72 | 239 |
| 2021-12-20 | 434.72 | 434.72 | 434.00 | 434.72 | 434.72 | 116 |
| 2021-12-19 | 448.42 | 448.42 | 434.00 | 434.72 | 434.72 | 2,398 |
| 2021-12-16 | 448.42 | 453.97 | 430.00 | 448.42 | 448.42 | 353 |
| 2021-12-15 | 440.03 | 454.00 | 439.11 | 448.42 | 448.42 | 1,041 |
| 2021-12-14 | 440.03 | 440.10 | 440.00 | 440.03 | 440.03 | 600 |
| 2021-12-13 | 440.03 | 455.00 | 440.00 | 440.03 | 440.03 | 313 |
| 2021-12-12 | 440.03 | 460.00 | 440.00 | 440.03 | 440.03 | 231 |
| 2021-12-09 | 440.03 | 450.00 | 440.03 | 440.03 | 440.03 | 8 |
| 2021-12-08 | 438.20 | 442.01 | 438.00 | 440.03 | 440.03 | 4,148 |
| 2021-12-07 | 450.00 | 459.99 | 437.17 | 438.20 | 438.20 | 776 |
| 2021-12-06 | 450.00 | 450.00 | 437.18 | 450.00 | 450.00 | 26 |
| 2021-12-05 | 450.00 | 460.00 | 437.10 | 450.00 | 450.00 | 28 |
| 2021-12-02 | 450.00 | 460.00 | 437.25 | 450.00 | 450.00 | 24 |
| 2021-12-01 | 450.00 | 450.00 | 445.01 | 450.00 | 450.00 | 40 |
| 2021-11-30 | 450.00 | 459.40 | 450.00 | 450.00 | 450.00 | 75 |
| 2021-11-29 | 450.00 | 450.00 | 420.02 | 450.00 | 450.00 | 0 |
| 2021-11-28 | 450.00 | 450.00 | 420.02 | 450.00 | 450.00 | 120 |
| 2021-11-25 | 450.00 | 450.01 | 436.11 | 450.00 | 450.00 | 525 |
| 2021-11-24 | 450.00 | 450.00 | 444.30 | 450.00 | 450.00 | 10 |
| 2021-11-23 | 450.00 | 450.00 | 433.05 | 450.00 | 450.00 | 123 |
| 2021-11-22 | 450.00 | 450.00 | 432.10 | 450.00 | 450.00 | 33 |
| 2021-11-21 | 450.00 | 450.00 | 430.50 | 450.00 | 450.00 | 125 |
| 2021-11-18 | 450.00 | 450.00 | 430.11 | 450.00 | 450.00 | 48 |
| 2021-11-17 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 26 |
| 2021-11-16 | 450.00 | 450.00 | 427.00 | 450.00 | 450.00 | 220 |
| 2021-11-15 | 450.00 | 456.99 | 425.02 | 450.00 | 450.00 | 190 |
| 2021-11-14 | 452.59 | 456.61 | 439.05 | 450.00 | 450.00 | 2,411 |
| 2021-11-11 | 452.59 | 465.00 | 452.59 | 452.59 | 452.59 | 518 |
| 2021-11-10 | 479.99 | 479.99 | 452.52 | 452.59 | 452.59 | 1,813 |
| 2021-11-09 | 479.99 | 479.99 | 461.50 | 479.99 | 479.99 | 10 |
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.