Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt · Delayed Price · Currency is EGP 17.25
+0.42 (2.50%)
At close: Oct 22, 2025
EGX:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.83 | 17.58 | 16.76 | 17.25 | 17.25 | 2.50% | 2,197,930 |
| Oct 21, 2025 | 16.80 | 16.98 | 16.70 | 16.83 | 16.83 | 0.18% | 292,372 |
| Oct 20, 2025 | 16.89 | 16.98 | 16.75 | 16.80 | 16.80 | -0.53% | 252,656 |
| Oct 19, 2025 | 16.80 | 17.09 | 16.80 | 16.89 | 16.89 | 0.54% | 352,128 |
| Oct 16, 2025 | 16.59 | 16.96 | 16.62 | 16.80 | 16.80 | 1.27% | 171,609 |
| Oct 15, 2025 | 16.61 | 16.83 | 16.36 | 16.59 | 16.59 | -0.12% | 235,293 |
| Oct 14, 2025 | 16.83 | 16.99 | 16.30 | 16.61 | 16.61 | -1.31% | 309,415 |
| Oct 13, 2025 | 16.62 | 17.14 | 16.53 | 16.83 | 16.83 | 1.26% | 903,336 |
| Oct 12, 2025 | 16.70 | 16.80 | 16.50 | 16.62 | 16.62 | -0.48% | 148,457 |
| Oct 8, 2025 | 16.75 | 17.00 | 16.62 | 16.70 | 16.70 | -0.30% | 447,065 |
| Oct 7, 2025 | 16.46 | 17.08 | 16.42 | 16.75 | 16.75 | 1.76% | 524,203 |
| Oct 6, 2025 | 16.47 | 16.58 | 16.30 | 16.46 | 16.46 | -0.06% | 86,294 |
| Oct 5, 2025 | 16.33 | 16.65 | 16.30 | 16.47 | 16.47 | 0.86% | 160,479 |
| Oct 2, 2025 | 16.44 | 16.68 | 16.21 | 16.33 | 16.33 | -0.67% | 185,411 |
| Oct 1, 2025 | 16.15 | 17.18 | 16.15 | 16.44 | 16.44 | 1.80% | 537,208 |
| Sep 30, 2025 | 16.26 | 16.42 | 16.00 | 16.15 | 16.15 | -0.68% | 301,414 |
| Sep 29, 2025 | 16.56 | 16.79 | 16.20 | 16.26 | 16.26 | -1.81% | 175,671 |
| Sep 28, 2025 | 16.48 | 16.70 | 16.42 | 16.56 | 16.56 | 0.49% | 91,875 |
| Sep 25, 2025 | 16.29 | 16.85 | 16.30 | 16.48 | 16.48 | 1.17% | 236,198 |
| Sep 24, 2025 | 16.03 | 16.31 | 16.00 | 16.29 | 16.29 | 1.62% | 125,722 |
| Sep 23, 2025 | 15.80 | 16.40 | 15.83 | 16.03 | 16.03 | 1.46% | 206,818 |
| Sep 22, 2025 | 15.99 | 16.25 | 15.78 | 15.80 | 15.80 | -1.19% | 539,683 |
| Sep 21, 2025 | 16.65 | 16.69 | 15.93 | 15.99 | 15.99 | -3.96% | 702,597 |
| Sep 18, 2025 | 16.70 | 17.30 | 16.61 | 16.65 | 16.65 | -0.30% | 332,909 |
| Sep 17, 2025 | 16.34 | 16.90 | 16.21 | 16.70 | 16.70 | 2.20% | 273,668 |
| Sep 16, 2025 | 16.85 | 17.23 | 16.20 | 16.34 | 16.34 | -3.03% | 246,938 |
| Sep 15, 2025 | 17.00 | 17.56 | 16.63 | 16.85 | 16.85 | -0.88% | 518,539 |
| Sep 14, 2025 | 17.21 | 17.65 | 16.96 | 17.00 | 17.00 | -1.22% | 351,168 |
| Sep 11, 2025 | 17.84 | 18.23 | 17.10 | 17.21 | 17.21 | -3.53% | 873,489 |
| Sep 10, 2025 | 18.21 | 18.80 | 17.83 | 17.84 | 17.84 | -2.03% | 1,348,205 |
| Sep 9, 2025 | 17.35 | 18.80 | 17.26 | 18.21 | 18.21 | 4.96% | 2,527,555 |
| Sep 8, 2025 | 18.00 | 18.50 | 17.13 | 17.35 | 17.35 | -3.61% | 828,985 |
| Sep 7, 2025 | 17.40 | 18.44 | 17.30 | 18.00 | 18.00 | 3.45% | 2,231,728 |
| Sep 3, 2025 | 15.88 | 17.99 | 15.81 | 17.40 | 17.40 | 9.57% | 5,479,279 |
| Sep 2, 2025 | 16.01 | 16.25 | 15.86 | 15.88 | 15.88 | -0.81% | 409,305 |
| Sep 1, 2025 | 15.80 | 16.05 | 15.51 | 16.01 | 16.01 | 1.33% | 333,591 |
| Aug 31, 2025 | 15.88 | 16.09 | 15.42 | 15.80 | 15.80 | -0.50% | 444,396 |
| Aug 28, 2025 | 15.65 | 15.90 | 15.62 | 15.88 | 15.88 | 1.47% | 336,389 |
| Aug 27, 2025 | 15.59 | 15.93 | 15.51 | 15.65 | 15.65 | 0.38% | 214,255 |
| Aug 26, 2025 | 15.93 | 16.10 | 15.51 | 15.59 | 15.59 | -2.13% | 320,568 |
| Aug 25, 2025 | 15.99 | 16.30 | 15.82 | 15.93 | 15.93 | -0.38% | 872,959 |
| Aug 24, 2025 | 15.95 | 16.42 | 15.97 | 15.99 | 15.99 | 0.25% | 737,298 |
| Aug 21, 2025 | 15.23 | 16.22 | 15.27 | 15.95 | 15.95 | 4.73% | 2,345,539 |
| Aug 20, 2025 | 15.37 | 15.65 | 15.05 | 15.23 | 15.23 | -0.91% | 612,359 |
| Aug 19, 2025 | 14.40 | 16.34 | 14.71 | 15.37 | 15.37 | 6.74% | 3,360,248 |
| Aug 18, 2025 | 13.82 | 14.44 | 13.80 | 14.40 | 14.40 | 4.20% | 972,430 |
| Aug 17, 2025 | 13.84 | 13.98 | 13.71 | 13.82 | 13.82 | -0.14% | 46,906 |
| Aug 14, 2025 | 13.98 | 14.05 | 13.76 | 13.84 | 13.84 | -1.00% | 229,097 |
| Aug 13, 2025 | 13.77 | 14.00 | 13.60 | 13.98 | 13.98 | 1.53% | 213,780 |
| Aug 12, 2025 | 13.60 | 14.00 | 13.45 | 13.77 | 13.77 | 1.25% | 297,806 |