Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt · Delayed Price · Currency is EGP 17.00
+1.49 (9.61%)
At close: Nov 12, 2025
EGX:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.51 | 17.55 | 16.31 | 17.00 | 17.00 | 9.61% | 609,008 |
| Nov 11, 2025 | 17.29 | 17.60 | 14.05 | 15.51 | 15.51 | -10.29% | 155,204 |
| Nov 10, 2025 | 17.54 | 17.73 | 17.20 | 17.29 | 17.29 | -1.43% | 296,807 |
| Nov 9, 2025 | 17.32 | 17.87 | 17.40 | 17.54 | 17.54 | 1.27% | 330,892 |
| Nov 6, 2025 | 17.29 | 17.47 | 17.23 | 17.32 | 17.32 | 0.17% | 105,079 |
| Nov 5, 2025 | 17.45 | 17.64 | 17.16 | 17.29 | 17.29 | -0.92% | 184,487 |
| Nov 4, 2025 | 17.60 | 17.78 | 17.30 | 17.45 | 17.45 | -0.85% | 161,722 |
| Nov 3, 2025 | 17.41 | 17.68 | 17.40 | 17.60 | 17.60 | 1.09% | 147,603 |
| Nov 2, 2025 | 17.64 | 17.86 | 17.35 | 17.41 | 17.41 | -1.30% | 131,905 |
| Oct 30, 2025 | 17.68 | 17.97 | 17.60 | 17.64 | 17.64 | -0.23% | 322,284 |
| Oct 29, 2025 | 17.28 | 17.75 | 17.17 | 17.68 | 17.68 | 2.31% | 361,432 |
| Oct 28, 2025 | 17.56 | 17.68 | 17.17 | 17.28 | 17.28 | -1.59% | 483,201 |
| Oct 27, 2025 | 17.99 | 18.10 | 17.46 | 17.56 | 17.56 | -2.39% | 408,111 |
| Oct 26, 2025 | 18.00 | 18.44 | 17.95 | 17.99 | 17.99 | -0.06% | 873,755 |
| Oct 23, 2025 | 17.25 | 18.23 | 17.41 | 18.00 | 18.00 | 4.35% | 2,398,549 |
| 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 |