Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
17.25
+0.42 (2.50%)
At close: Oct 22, 2025

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202516.8316.9916.3016.6116.61-1.31%309,415
Oct 13, 202516.6217.1416.5316.8316.831.26%903,336
Oct 12, 202516.7016.8016.5016.6216.62-0.48%148,457
Oct 8, 202516.7517.0016.6216.7016.70-0.30%447,065
Oct 7, 202516.4617.0816.4216.7516.751.76%524,203
Oct 6, 202516.4716.5816.3016.4616.46-0.06%86,294
Oct 5, 202516.3316.6516.3016.4716.470.86%160,479
Oct 2, 202516.4416.6816.2116.3316.33-0.67%185,411
Oct 1, 202516.1517.1816.1516.4416.441.80%537,208
Sep 30, 202516.2616.4216.0016.1516.15-0.68%301,414
Sep 29, 202516.5616.7916.2016.2616.26-1.81%175,671
Sep 28, 202516.4816.7016.4216.5616.560.49%91,875
Sep 25, 202516.2916.8516.3016.4816.481.17%236,198
Sep 24, 202516.0316.3116.0016.2916.291.62%125,722
Sep 23, 202515.8016.4015.8316.0316.031.46%206,818
Sep 22, 202515.9916.2515.7815.8015.80-1.19%539,683
Sep 21, 202516.6516.6915.9315.9915.99-3.96%702,597
Sep 18, 202516.7017.3016.6116.6516.65-0.30%332,909
Sep 17, 202516.3416.9016.2116.7016.702.20%273,668
Sep 16, 202516.8517.2316.2016.3416.34-3.03%246,938
Sep 15, 202517.0017.5616.6316.8516.85-0.88%518,539
Sep 14, 202517.2117.6516.9617.0017.00-1.22%351,168
Sep 11, 202517.8418.2317.1017.2117.21-3.53%873,489
Sep 10, 202518.2118.8017.8317.8417.84-2.03%1,348,205
Sep 9, 202517.3518.8017.2618.2118.214.96%2,527,555
Sep 8, 202518.0018.5017.1317.3517.35-3.61%828,985
Sep 7, 202517.4018.4417.3018.0018.003.45%2,231,728
Sep 3, 202515.8817.9915.8117.4017.409.57%5,479,279
Sep 2, 202516.0116.2515.8615.8815.88-0.81%409,305
Sep 1, 202515.8016.0515.5116.0116.011.33%333,591
Aug 31, 202515.8816.0915.4215.8015.80-0.50%444,396
Aug 28, 202515.6515.9015.6215.8815.881.47%336,389
Aug 27, 202515.5915.9315.5115.6515.650.38%214,255
Aug 26, 202515.9316.1015.5115.5915.59-2.13%320,568
Aug 25, 202515.9916.3015.8215.9315.93-0.38%872,959
Aug 24, 202515.9516.4215.9715.9915.990.25%737,298
Aug 21, 202515.2316.2215.2715.9515.954.73%2,345,539
Aug 20, 202515.3715.6515.0515.2315.23-0.91%612,359
Aug 19, 202514.4016.3414.7115.3715.376.74%3,360,248
Aug 18, 202513.8214.4413.8014.4014.404.20%972,430
Aug 17, 202513.8413.9813.7113.8213.82-0.14%46,906
Aug 14, 202513.9814.0513.7613.8413.84-1.00%229,097
Aug 13, 202513.7714.0013.6013.9813.981.53%213,780
Aug 12, 202513.6014.0013.4513.7713.771.25%297,806