Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt · Delayed Price · Currency is EGP 17.84
-0.37 (-2.03%)
At close: Sep 10, 2025
EGX:ALUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 15.80 | 16.05 | 15.51 | 16.01 | 16.01 | 1.33% | 333,591 |
| Aug 31, 2025 | 15.88 | 16.09 | 15.42 | 15.80 | 15.80 | -0.50% | 444,396 |
| Aug 28, 2025 | 15.65 | 15.90 | 15.62 | 15.88 | 15.88 | 1.47% | 336,389 |
| Aug 27, 2025 | 15.59 | 15.93 | 15.51 | 15.65 | 15.65 | 0.38% | 214,255 |
| Aug 26, 2025 | 15.93 | 16.10 | 15.51 | 15.59 | 15.59 | -2.13% | 320,568 |
| Aug 25, 2025 | 15.99 | 16.30 | 15.82 | 15.93 | 15.93 | -0.38% | 872,959 |
| Aug 24, 2025 | 15.95 | 16.42 | 15.97 | 15.99 | 15.99 | 0.25% | 737,298 |
| Aug 21, 2025 | 15.23 | 16.22 | 15.27 | 15.95 | 15.95 | 4.73% | 2,345,539 |
| Aug 20, 2025 | 15.37 | 15.65 | 15.05 | 15.23 | 15.23 | -0.91% | 612,359 |
| Aug 19, 2025 | 14.40 | 16.34 | 14.71 | 15.37 | 15.37 | 6.74% | 3,360,248 |
| Aug 18, 2025 | 13.82 | 14.44 | 13.80 | 14.40 | 14.40 | 4.20% | 972,430 |
| Aug 17, 2025 | 13.84 | 13.98 | 13.71 | 13.82 | 13.82 | -0.14% | 46,906 |
| Aug 14, 2025 | 13.98 | 14.05 | 13.76 | 13.84 | 13.84 | -1.00% | 229,097 |
| Aug 13, 2025 | 13.77 | 14.00 | 13.60 | 13.98 | 13.98 | 1.53% | 213,780 |
| Aug 12, 2025 | 13.60 | 14.00 | 13.45 | 13.77 | 13.77 | 1.25% | 297,806 |
| Aug 11, 2025 | 14.00 | 14.05 | 13.55 | 13.60 | 13.60 | -2.86% | 213,973 |
| Aug 10, 2025 | 13.36 | 14.10 | 13.49 | 14.00 | 14.00 | 4.79% | 450,970 |
| Aug 7, 2025 | 13.20 | 13.58 | 13.20 | 13.36 | 13.36 | 1.21% | 373,782 |
| Aug 6, 2025 | 13.25 | 13.31 | 13.10 | 13.20 | 13.20 | -0.38% | 49,006 |
| Aug 5, 2025 | 13.02 | 13.40 | 13.04 | 13.25 | 13.25 | 1.77% | 115,332 |
| Aug 4, 2025 | 13.05 | 13.27 | 13.00 | 13.02 | 13.02 | -0.23% | 75,442 |
| Aug 3, 2025 | 13.01 | 13.10 | 13.00 | 13.05 | 13.05 | 0.31% | 32,006 |
| 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 |