EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.00	21.29	20.90	20.93	20.93	-0.33%	120,100
Nov 11, 2026	21.55	21.57	20.91	21.00	21.00	-2.55%	205,438
Nov 10, 2026	20.85	21.70	21.02	21.55	21.55	3.36%	113,843
Nov 9, 2026	20.32	21.30	20.21	20.85	20.85	2.61%	145,709
Nov 8, 2026	20.33	20.50	19.94	20.32	20.32	-0.05%	93,719
Nov 5, 2026	19.38	20.70	19.50	20.33	20.33	4.90%	273,073
Nov 4, 2026	18.49	19.87	18.61	19.38	19.38	4.81%	222,372
Nov 3, 2026	17.97	18.58	17.13	18.49	18.49	2.89%	97,351
Nov 2, 2026	18.40	18.78	17.81	17.97	17.97	-2.34%	117,856
Nov 1, 2026	18.16	18.94	18.19	18.40	18.40	1.32%	187,300
Oct 29, 2026	17.92	18.35	17.85	18.16	18.16	1.34%	74,526
Oct 28, 2026	18.21	18.50	17.32	17.92	17.92	-1.59%	106,205
Oct 27, 2026	16.68	18.33	17.00	18.21	18.21	9.17%	163,167
Oct 26, 2026	16.37	17.45	16.02	16.68	16.68	1.89%	148,287
Oct 25, 2026	19.98	20.00	16.10	16.37	16.37	-18.07%	243,875
Oct 22, 2026	20.75	20.90	19.81	19.98	19.98	-3.71%	159,175
Oct 21, 2026	20.21	20.80	20.30	20.75	20.75	2.67%	127,047
Oct 20, 2026	19.50	20.45	19.30	20.21	20.21	3.64%	122,373
Oct 19, 2026	19.32	19.98	18.01	19.50	19.50	0.93%	217,473
Oct 18, 2026	21.13	21.58	19.26	19.32	19.32	-8.57%	147,986
Oct 15, 2026	21.25	21.37	20.71	21.13	21.13	-0.56%	168,360
Oct 14, 2026	21.07	21.70	20.62	21.25	21.25	0.85%	120,216
Oct 13, 2026	22.15	22.55	20.52	21.07	21.07	-4.88%	290,499
Oct 12, 2026	22.92	23.00	22.02	22.15	22.15	-3.36%	166,891
Oct 11, 2026	23.53	23.70	22.85	22.92	22.92	-2.59%	135,903
Oct 7, 2026	23.69	23.78	23.12	23.53	23.53	-0.68%	92,033
Oct 6, 2026	24.32	24.50	23.37	23.69	23.69	-2.59%	103,699
Oct 5, 2026	24.55	24.68	24.00	24.32	24.32	-0.94%	99,702
Oct 4, 2026	23.74	25.00	23.72	24.55	24.55	3.41%	211,082
Oct 1, 2026	22.83	24.00	23.00	23.74	23.74	3.99%	159,664
Sep 30, 2026	22.58	23.18	21.93	22.83	22.83	1.11%	207,728
Sep 29, 2026	22.58	23.34	22.40	22.58	22.58	-	177,512
Sep 28, 2026	22.84	23.19	21.65	22.58	22.58	-1.14%	284,852
Sep 27, 2026	24.01	24.79	22.70	22.84	22.84	-4.87%	217,332
Sep 24, 2026	24.95	25.05	23.60	24.01	24.01	-3.77%	306,536
Sep 23, 2026	25.50	25.70	24.44	24.95	24.95	-2.16%	192,213
Sep 22, 2026	25.51	26.00	25.46	25.50	25.50	-0.04%	116,731
Sep 21, 2026	26.73	26.98	25.26	25.51	25.51	-4.56%	230,449
Sep 20, 2026	26.92	27.40	26.65	26.73	26.73	-0.71%	181,167
Sep 17, 2026	25.85	27.41	25.70	26.92	26.92	4.14%	432,516
Sep 16, 2026	25.87	26.38	25.70	25.85	25.85	-0.08%	94,648
Sep 15, 2026	25.48	26.45	25.00	25.87	25.87	1.53%	188,028
Sep 14, 2026	27.27	27.40	25.34	25.48	25.48	-6.56%	402,740
Sep 13, 2026	27.57	27.95	27.04	27.27	27.27	-1.09%	102,379
Sep 10, 2026	28.25	28.78	27.41	27.57	27.57	-2.41%	255,576
Sep 9, 2026	28.28	28.79	28.16	28.25	28.25	-0.11%	251,345
Sep 8, 2026	28.00	28.67	28.19	28.28	28.28	1.00%	172,037
Sep 7, 2026	28.44	28.75	27.75	28.00	28.00	-1.55%	298,471
Sep 6, 2026	28.17	29.00	28.14	28.44	28.44	0.96%	265,328
Sep 3, 2026	29.10	29.42	27.92	28.17	28.17	-3.20%	245,611