Eastern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.650 | 11.890 | 11.610 | 11.750 | 6.091 | 1,148,957 |
| 2021-11-08 | 11.800 | 11.890 | 11.610 | 11.650 | 6.039 | 660,698 |
| 2021-11-07 | 11.790 | 11.800 | 11.550 | 11.800 | 6.117 | 1,362,486 |
| 2021-11-04 | 11.600 | 11.790 | 11.510 | 11.790 | 6.111 | 1,652,841 |
| 2021-11-03 | 11.600 | 11.690 | 11.550 | 11.600 | 6.013 | 1,247,428 |
| 2021-11-02 | 11.590 | 11.700 | 11.500 | 11.600 | 6.013 | 1,376,101 |
| 2021-11-01 | 11.600 | 11.700 | 11.490 | 11.590 | 6.008 | 3,361,895 |
| 2021-10-31 | 11.600 | 11.700 | 11.400 | 11.600 | 6.013 | 502,520 |
| 2021-10-28 | 11.520 | 11.780 | 11.300 | 11.600 | 6.013 | 2,917,805 |
| 2021-10-27 | 11.600 | 11.770 | 11.470 | 11.520 | 5.971 | 715,258 |
| 2021-10-26 | 11.800 | 11.800 | 11.600 | 11.600 | 6.013 | 1,832,487 |
| 2021-10-25 | 11.890 | 12.000 | 11.600 | 11.800 | 6.117 | 5,768,332 |
| 2021-10-24 | 11.910 | 12.150 | 11.800 | 11.890 | 6.163 | 287,547 |
| 2021-10-20 | 12.000 | 12.150 | 11.910 | 11.910 | 6.174 | 738,189 |
| 2021-10-19 | 12.140 | 12.240 | 11.950 | 12.000 | 6.220 | 384,399 |
| 2021-10-18 | 12.150 | 12.300 | 11.900 | 12.140 | 6.293 | 7,264,079 |
| 2021-10-17 | 12.370 | 12.370 | 12.000 | 12.150 | 6.298 | 440,243 |
| 2021-10-14 | 12.060 | 12.370 | 12.060 | 12.370 | 6.412 | 247,941 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 1.0000 EGP |
| 2025-12-09 | 1.3500 EGP |
| 2024-10-17 | 1.7000 EGP |
| 2023-10-24 | 2.0000 EGP |
| 2022-11-21 | 1.6000 EGP |
| 2021-11-29 | 0.6000 EGP |
| 2020-11-11 | 0.7149 EGP |
| 2019-11-12 | 0.4000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.