Skip to main content
logo
Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
20.40
-0.79 (-3.73%)
At close: Dec 23, 2025

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202521.1921.2920.0020.4020.40-3.73%1,640,294
Dec 22, 202522.8123.8821.0121.1921.19-7.10%2,176,991
Dec 21, 202521.5023.9021.0022.8122.816.09%2,272,714
Dec 18, 202519.2322.0018.8021.5021.5011.80%3,552,622
Dec 17, 202519.3319.8019.0919.2319.23-0.52%528,472
Dec 16, 202520.0320.3918.8519.3319.33-3.49%958,067
Dec 15, 202520.1120.8019.8220.0320.03-0.40%1,022,247
Dec 14, 202518.8421.4518.8520.1120.116.74%4,812,506
Dec 11, 202517.9118.8617.9118.8418.845.19%1,788,979
Dec 10, 202517.8318.1517.8717.9117.910.45%232,997
Dec 9, 202517.8918.3917.6117.8317.83-0.34%1,041,979
Dec 8, 202518.2518.6517.8517.8917.89-1.97%623,008
Dec 7, 202517.1218.2517.1418.2518.256.60%783,465
Dec 4, 202517.1917.4917.0517.1217.12-0.41%142,295
Dec 3, 202517.0717.4517.0217.1917.190.70%246,356
Dec 2, 202517.0317.2416.8617.0717.070.23%145,801
Dec 1, 202517.1517.5017.0017.0317.03-0.70%193,636
Nov 30, 202516.7617.5716.9517.1517.152.33%438,250
Nov 27, 202516.4316.9416.3016.7616.762.01%293,620
Nov 26, 202516.3916.5516.2616.4316.430.24%85,338
Nov 25, 202516.5216.6616.3116.3916.39-0.79%103,483
Nov 24, 202516.7116.8016.4816.5216.52-1.14%91,986
Nov 23, 202516.5816.7516.2516.7116.710.78%90,317
Nov 20, 202516.6516.8416.4516.5816.58-0.42%87,136
Nov 19, 202516.6416.9416.4016.6516.650.06%91,168
Nov 18, 202516.8217.0016.5116.6416.64-1.07%105,562
Nov 17, 202517.0017.1316.8016.8216.82-1.06%94,342
Nov 16, 202516.7217.1116.7317.0017.001.67%178,630
Nov 13, 202517.0017.3016.6616.7216.72-1.65%167,632
Nov 12, 202515.5117.5516.3117.0017.009.61%609,008
Nov 11, 202517.2917.6014.0515.5115.51-10.29%155,204
Nov 10, 202517.5417.7317.2017.2917.29-1.43%296,807
Nov 9, 202517.3217.8717.4017.5417.541.27%330,892
Nov 6, 202517.2917.4717.2317.3217.320.17%105,079
Nov 5, 202517.4517.6417.1617.2917.29-0.92%184,487
Nov 4, 202517.6017.7817.3017.4517.45-0.85%161,722
Nov 3, 202517.4117.6817.4017.6017.601.09%147,603
Nov 2, 202517.6417.8617.3517.4117.41-1.30%131,905
Oct 30, 202517.6817.9717.6017.6417.64-0.23%322,284
Oct 29, 202517.2817.7517.1717.6817.682.31%361,432
Oct 28, 202517.5617.6817.1717.2817.28-1.59%483,201
Oct 27, 202517.9918.1017.4617.5617.56-2.39%408,111
Oct 26, 202518.0018.4417.9517.9917.99-0.06%873,755
Oct 23, 202517.2518.2317.4118.0018.004.35%2,398,549
Oct 22, 202516.8317.5816.7617.2517.252.50%2,197,930
Oct 21, 202516.8016.9816.7016.8316.830.18%292,372
Oct 20, 202516.8916.9816.7516.8016.80-0.53%252,656
Oct 19, 202516.8017.0916.8016.8916.890.54%352,128
Oct 16, 202516.5916.9616.6216.8016.801.27%171,609
Oct 15, 202516.6116.8316.3616.5916.59-0.12%235,293