Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 23.540 | 24.000 | 23.100 | 23.760 | 16.617 | 44,000 |
| 2021-11-09 | 23.630 | 25.230 | 23.300 | 23.540 | 16.463 | 45,532 |
| 2021-11-08 | 24.100 | 24.950 | 23.100 | 23.630 | 16.526 | 77,523 |
| 2021-11-07 | 24.980 | 25.250 | 23.600 | 24.100 | 16.854 | 45,640 |
| 2021-11-04 | 25.440 | 25.500 | 24.640 | 24.980 | 17.470 | 32,495 |
| 2021-11-03 | 25.630 | 26.940 | 25.000 | 25.440 | 17.792 | 159,594 |
| 2021-11-02 | 25.290 | 26.350 | 25.290 | 25.630 | 17.924 | 37,744 |
| 2021-11-01 | 24.930 | 25.800 | 24.930 | 25.290 | 17.687 | 52,838 |
| 2021-10-31 | 26.060 | 26.060 | 24.570 | 24.930 | 17.435 | 93,291 |
| 2021-10-28 | 25.260 | 26.450 | 25.210 | 26.060 | 18.225 | 39,192 |
| 2021-10-27 | 26.620 | 26.620 | 24.520 | 25.260 | 17.666 | 78,634 |
| 2021-10-26 | 26.690 | 27.630 | 26.500 | 26.620 | 18.617 | 64,570 |
| 2021-10-25 | 27.790 | 28.400 | 26.500 | 26.690 | 18.666 | 134,895 |
| 2021-10-24 | 29.300 | 30.500 | 27.070 | 27.790 | 19.435 | 214,856 |
| 2021-10-20 | 30.070 | 30.690 | 26.620 | 29.300 | 20.491 | 322,787 |
| 2021-10-19 | 28.800 | 31.600 | 28.800 | 30.070 | 21.030 | 758,109 |
| 2021-10-18 | 28.090 | 29.500 | 27.500 | 28.800 | 20.141 | 248,071 |
| 2021-10-17 | 27.880 | 28.880 | 27.020 | 28.090 | 19.645 | 160,483 |
| 2021-10-14 | 28.410 | 28.500 | 27.340 | 27.880 | 19.498 | 164,993 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-14 | 8.0000 EGP |
| 2024-11-19 | 7.0000 EGP |
| 2023-11-21 | 6.5000 EGP |
| 2022-11-22 | 4.5000 EGP |
| 2019-11-12 | 0.7500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.