EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	17.83	18.15	17.87	17.91	17.91	0.45%	232,997
Dec 9, 2025	17.89	18.39	17.61	17.83	17.83	-0.34%	1,041,979
Dec 8, 2025	18.25	18.65	17.85	17.89	17.89	-1.97%	623,008
Dec 7, 2025	17.12	18.25	17.14	18.25	18.25	6.60%	783,465
Dec 4, 2025	17.19	17.49	17.05	17.12	17.12	-0.41%	142,295
Dec 3, 2025	17.07	17.45	17.02	17.19	17.19	0.70%	246,356
Dec 2, 2025	17.03	17.24	16.86	17.07	17.07	0.23%	145,801
Dec 1, 2025	17.15	17.50	17.00	17.03	17.03	-0.70%	193,636
Nov 30, 2025	16.76	17.57	16.95	17.15	17.15	2.33%	438,250
Nov 27, 2025	16.43	16.94	16.30	16.76	16.76	2.01%	293,620
Nov 26, 2025	16.39	16.55	16.26	16.43	16.43	0.24%	85,338
Nov 25, 2025	16.52	16.66	16.31	16.39	16.39	-0.79%	103,483
Nov 24, 2025	16.71	16.80	16.48	16.52	16.52	-1.14%	91,986
Nov 23, 2025	16.58	16.75	16.25	16.71	16.71	0.78%	90,317
Nov 20, 2025	16.65	16.84	16.45	16.58	16.58	-0.42%	87,136
Nov 19, 2025	16.64	16.94	16.40	16.65	16.65	0.06%	91,168