EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	13.00	13.19	13.00	13.01	13.01	0.08%	97,246
Jul 30, 2025	13.11	13.26	13.00	13.00	13.00	-0.84%	85,094
Jul 29, 2025	13.32	13.45	13.00	13.11	13.11	-1.58%	109,597
Jul 28, 2025	13.50	13.50	13.30	13.32	13.32	-1.33%	91,621
Jul 27, 2025	13.38	13.70	13.33	13.50	13.50	0.90%	72,310
Jul 23, 2025	13.36	13.50	13.33	13.38	13.38	0.15%	94,534
Jul 22, 2025	13.48	13.60	13.21	13.36	13.36	-0.89%	82,949
Jul 21, 2025	13.82	13.95	13.38	13.48	13.48	-2.46%	398,372
Jul 20, 2025	13.90	14.19	13.80	13.82	13.82	-0.58%	385,744
Jul 17, 2025	13.65	14.36	13.66	13.90	13.90	1.83%	1,255,397
Jul 16, 2025	13.43	13.80	13.40	13.65	13.65	1.64%	531,192
Jul 15, 2025	13.47	13.65	13.40	13.43	13.43	-0.30%	239,814
Jul 14, 2025	13.16	13.57	13.15	13.47	13.47	2.36%	222,666
Jul 13, 2025	13.25	13.50	13.13	13.16	13.16	-0.68%	142,566
Jul 10, 2025	13.17	13.41	13.03	13.25	13.25	0.61%	212,997
Jul 9, 2025	13.06	13.50	12.86	13.17	13.17	0.84%	374,923
Jul 7, 2025	12.91	13.35	12.91	13.06	13.06	1.16%	276,233
Jul 6, 2025	12.83	12.99	12.80	12.91	12.91	0.62%	63,965
Jul 2, 2025	12.95	12.99	12.80	12.83	12.83	-0.93%	86,347
Jul 1, 2025	12.95	13.05	12.83	12.95	12.95	-	20,728
Jun 30, 2025	12.99	13.30	12.89	12.95	12.95	-0.31%	103,163
Jun 29, 2025	12.71	13.60	12.72	12.99	12.99	2.20%	492,627
Jun 25, 2025	12.66	12.97	12.68	12.71	12.71	0.39%	127,532
Jun 24, 2025	12.23	13.29	12.23	12.66	12.66	3.52%	413,518
Jun 23, 2025	11.88	12.40	11.91	12.23	12.23	2.95%	57,515
Jun 22, 2025	11.88	11.96	11.50	11.88	11.88	-	33,869
Jun 19, 2025	11.88	12.09	11.23	11.88	11.88	-	51,769
Jun 18, 2025	11.96	12.15	11.40	11.88	11.88	-0.67%	42,187
Jun 17, 2025	12.21	12.40	11.80	11.96	11.96	-2.05%	110,753
Jun 16, 2025	12.01	12.30	12.00	12.21	12.21	1.67%	52,933
Jun 15, 2025	13.11	12.70	10.50	12.01	12.01	-8.39%	183,727
Jun 12, 2025	13.58	13.57	13.03	13.11	13.11	-3.46%	95,790
Jun 11, 2025	13.61	13.79	13.28	13.58	13.58	-0.22%	109,396
Jun 10, 2025	13.44	13.64	13.44	13.61	13.61	1.26%	67,454
Jun 4, 2025	13.48	13.54	13.40	13.44	13.44	-0.30%	52,234
Jun 3, 2025	13.42	13.63	13.40	13.48	13.48	0.45%	141,922
Jun 2, 2025	13.39	13.53	13.21	13.42	13.42	0.22%	171,661
Jun 1, 2025	13.20	13.70	13.20	13.39	13.39	1.44%	276,555
May 29, 2025	13.18	13.31	13.16	13.20	13.20	0.15%	46,659
May 28, 2025	13.27	13.44	13.17	13.18	13.18	-0.68%	74,907
May 27, 2025	13.31	13.35	13.23	13.27	13.27	-0.30%	45,493
May 26, 2025	13.13	13.68	13.25	13.31	13.31	1.37%	190,519
May 25, 2025	13.10	13.26	13.10	13.13	13.13	0.23%	68,048
May 22, 2025	13.20	13.40	13.07	13.10	13.10	-0.76%	102,834
May 21, 2025	13.38	13.45	13.14	13.20	13.20	-1.35%	115,666
May 20, 2025	13.32	13.44	13.32	13.38	13.38	0.45%	27,930
May 19, 2025	13.31	13.35	13.11	13.32	13.32	0.08%	173,907
May 18, 2025	13.49	13.55	13.25	13.31	13.31	-1.33%	57,286
May 15, 2025	13.43	13.55	13.41	13.49	13.49	0.45%	87,041
May 14, 2025	13.50	13.56	13.37	13.43	13.43	-0.52%	244,743