Egypt Aluminum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 307.01 | 314.78 | 301.03 | 301.28 | 301.28 | 626,916 |
| 2026-10-21 | 305.01 | 310.00 | 301.00 | 303.14 | 303.14 | 200,476 |
| 2026-10-20 | 299.99 | 304.00 | 298.01 | 303.01 | 303.01 | 231,977 |
| 2026-10-19 | 282.00 | 304.16 | 275.00 | 297.98 | 297.98 | 646,267 |
| 2026-10-18 | 305.00 | 305.00 | 280.00 | 281.90 | 281.90 | 832,502 |
| 2026-10-15 | 317.00 | 317.49 | 299.00 | 305.03 | 305.03 | 625,488 |
| 2026-10-14 | 316.66 | 322.00 | 312.50 | 316.00 | 316.00 | 188,102 |
| 2026-10-13 | 325.00 | 326.49 | 306.10 | 315.01 | 315.01 | 257,852 |
| 2026-10-12 | 335.20 | 335.48 | 325.07 | 326.50 | 326.50 | 123,484 |
| 2026-10-11 | 339.60 | 342.96 | 335.00 | 335.06 | 335.06 | 105,058 |
| 2026-10-07 | 343.41 | 344.99 | 334.73 | 339.40 | 339.40 | 309,904 |
| 2026-10-06 | 347.02 | 348.75 | 342.02 | 343.41 | 343.41 | 108,432 |
| 2026-10-05 | 349.78 | 350.00 | 342.10 | 345.99 | 345.99 | 211,507 |
| 2026-10-04 | 346.00 | 359.70 | 344.00 | 345.00 | 345.00 | 447,413 |
| 2026-10-01 | 336.01 | 349.00 | 336.01 | 342.00 | 342.00 | 196,113 |
| 2026-09-30 | 344.00 | 344.40 | 331.50 | 336.00 | 336.00 | 125,203 |
| 2026-09-29 | 342.00 | 349.98 | 341.00 | 342.53 | 342.53 | 80,688 |
| 2026-09-28 | 350.01 | 356.00 | 340.00 | 342.01 | 342.01 | 185,872 |
| 2026-09-27 | 358.00 | 362.00 | 350.00 | 350.00 | 350.00 | 45,259 |
| 2026-09-24 | 360.81 | 360.81 | 340.00 | 356.96 | 356.96 | 146,276 |
| 2026-09-23 | 366.00 | 368.00 | 357.00 | 360.81 | 360.81 | 94,879 |
Page 1 of 1 · 21 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.