EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	18.50	18.89	18.41	18.71	18.71	1.14%	57,604
Feb 22, 2026	19.08	18.90	18.02	18.50	18.50	-3.04%	195,098
Feb 19, 2026	19.36	19.65	19.00	19.08	19.08	-1.45%	155,897
Feb 18, 2026	19.48	19.68	19.29	19.36	19.36	-0.62%	110,570
Feb 17, 2026	19.39	19.75	19.27	19.48	19.48	0.46%	83,889
Feb 16, 2026	19.85	20.20	19.25	19.39	19.39	-2.32%	151,488
Feb 15, 2026	19.57	20.25	19.53	19.85	19.85	1.43%	139,018
Feb 12, 2026	19.45	19.92	19.50	19.57	19.57	0.62%	84,305
Feb 11, 2026	19.94	20.09	19.32	19.45	19.45	-2.46%	100,715
Feb 10, 2026	20.21	20.55	19.92	19.94	19.94	-1.34%	423,212
Feb 9, 2026	20.29	20.70	20.15	20.21	20.21	-0.39%	410,797
Feb 8, 2026	20.11	20.34	20.03	20.29	20.29	0.90%	189,212
Feb 5, 2026	20.12	20.50	20.10	20.11	20.11	-0.05%	306,461
Feb 4, 2026	19.98	20.34	19.81	20.12	20.12	0.70%	196,319
Feb 3, 2026	19.43	20.00	19.47	19.98	19.98	2.83%	329,196
Feb 2, 2026	19.39	19.98	19.39	19.43	19.43	0.21%	194,327
Feb 1, 2026	19.00	19.41	18.85	19.39	19.39	2.05%	155,049
Jan 28, 2026	19.85	19.98	18.80	19.00	19.00	-4.28%	292,313
Jan 27, 2026	20.25	20.50	19.80	19.85	19.85	-1.98%	222,508
Jan 26, 2026	20.61	20.87	20.11	20.25	20.25	-1.75%	184,442
Jan 25, 2026	20.85	21.20	20.53	20.61	20.61	-1.15%	214,623
Jan 22, 2026	20.70	21.18	20.72	20.85	20.85	0.72%	133,345
Jan 21, 2026	20.89	21.25	20.64	20.70	20.70	-0.91%	171,126
Jan 20, 2026	21.41	21.69	20.66	20.89	20.89	-2.43%	329,801
Jan 19, 2026	21.01	21.88	21.04	21.41	21.41	1.90%	323,716
Jan 18, 2026	20.50	21.20	20.70	21.01	21.01	2.49%	239,405
Jan 15, 2026	20.73	21.25	20.45	20.50	20.50	-1.11%	307,402
Jan 14, 2026	21.31	21.60	20.22	20.73	20.73	-2.72%	344,586
Jan 13, 2026	22.17	22.50	21.30	21.31	21.31	-3.88%	379,642
Jan 12, 2026	22.66	23.00	22.10	22.17	22.17	-2.16%	223,997
Jan 11, 2026	22.88	23.50	22.57	22.66	22.66	-0.96%	651,186
Jan 8, 2026	22.96	23.75	22.81	22.88	22.88	-0.35%	748,180
Jan 6, 2026	22.21	23.50	22.25	22.96	22.96	3.38%	1,634,752
Jan 5, 2026	22.05	22.53	21.45	22.21	22.21	0.73%	773,771
Jan 4, 2026	21.20	22.96	21.17	22.05	22.05	4.01%	2,185,871
Dec 31, 2025	20.91	21.66	20.92	21.20	21.20	1.39%	736,867
Dec 30, 2025	20.68	21.40	20.70	20.91	20.91	1.11%	585,013
Dec 29, 2025	20.99	21.29	20.64	20.68	20.68	-1.48%	353,322
Dec 28, 2025	21.15	21.47	20.92	20.99	20.99	-0.76%	341,991
Dec 25, 2025	21.55	21.85	21.00	21.15	21.15	-1.86%	482,813
Dec 24, 2025	20.40	22.10	20.76	21.55	21.55	5.64%	2,429,462
Dec 23, 2025	21.19	21.29	20.00	20.40	20.40	-3.73%	1,640,294
Dec 22, 2025	22.81	23.88	21.01	21.19	21.19	-7.10%	2,176,991
Dec 21, 2025	21.50	23.90	21.00	22.81	22.81	6.09%	2,272,714
Dec 18, 2025	19.23	22.00	18.80	21.50	21.50	11.80%	3,552,622
Dec 17, 2025	19.33	19.80	19.09	19.23	19.23	-0.52%	528,472
Dec 16, 2025	20.03	20.39	18.85	19.33	19.33	-3.49%	958,067
Dec 15, 2025	20.11	20.80	19.82	20.03	20.03	-0.40%	1,022,247
Dec 14, 2025	18.84	21.45	18.85	20.11	20.11	6.74%	4,812,506
Dec 11, 2025	17.91	18.86	17.91	18.84	18.84	5.19%	1,788,979