EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	23.30	25.60	23.63	25.50	25.50	9.44%	3,892,776
May 13, 2026	22.71	23.50	22.93	23.30	23.30	2.60%	1,293,495
May 12, 2026	22.74	23.60	22.66	22.71	22.71	-0.13%	2,783,621
May 11, 2026	22.65	22.97	22.52	22.74	22.74	0.40%	269,476
May 10, 2026	22.49	23.28	22.50	22.65	22.65	0.71%	608,155
May 6, 2026	23.00	24.10	22.35	22.49	22.49	-2.22%	1,076,990
May 5, 2026	21.45	23.20	20.95	23.00	23.00	7.23%	2,014,167
May 4, 2026	21.39	21.79	21.24	21.45	21.45	0.28%	591,990
May 3, 2026	20.81	21.45	20.75	21.39	21.39	2.79%	559,126
Apr 30, 2026	20.84	21.29	20.79	20.81	20.81	-0.14%	421,981
Apr 29, 2026	20.68	21.26	20.66	20.84	20.84	0.77%	723,100
Apr 28, 2026	20.82	20.99	20.66	20.68	20.68	-0.67%	187,393
Apr 27, 2026	20.77	21.05	20.74	20.82	20.82	0.24%	167,791
Apr 26, 2026	20.23	21.18	20.50	20.77	20.77	2.67%	750,440
Apr 23, 2026	20.15	20.58	20.15	20.23	20.23	0.40%	360,869
Apr 22, 2026	20.03	20.29	20.04	20.15	20.15	0.60%	179,014
Apr 21, 2026	20.29	20.29	20.02	20.03	20.03	-1.28%	124,935
Apr 20, 2026	20.15	20.49	20.01	20.29	20.29	0.69%	243,090
Apr 19, 2026	20.48	20.45	20.00	20.15	20.15	-1.61%	312,731
Apr 16, 2026	20.62	20.68	20.46	20.48	20.48	-0.68%	248,615
Apr 15, 2026	20.77	20.94	20.60	20.62	20.62	-0.72%	198,753
Apr 14, 2026	20.32	21.19	20.60	20.77	20.77	2.21%	546,186
Apr 9, 2026	20.59	20.60	20.20	20.32	20.32	-1.31%	245,340
Apr 8, 2026	20.41	20.99	20.54	20.59	20.59	0.88%	344,385
Apr 7, 2026	20.54	20.85	20.34	20.41	20.41	-0.63%	386,075
Apr 6, 2026	21.53	21.80	20.50	20.54	20.54	-4.60%	571,649
Apr 5, 2026	20.91	21.90	21.10	21.53	21.53	2.97%	849,437
Apr 2, 2026	20.32	21.07	20.35	20.91	20.91	2.90%	410,864
Apr 1, 2026	20.30	20.57	20.30	20.32	20.32	0.10%	194,897
Mar 31, 2026	20.07	20.43	20.00	20.30	20.30	1.15%	228,902
Mar 30, 2026	20.09	21.33	20.01	20.07	20.07	-0.10%	1,131,112
Mar 29, 2026	19.76	20.30	19.75	20.09	20.09	1.67%	305,071
Mar 26, 2026	19.99	20.15	19.70	19.76	19.76	-1.15%	194,007
Mar 25, 2026	20.06	20.20	19.91	19.99	19.99	-0.35%	198,103
Mar 24, 2026	20.49	20.70	19.99	20.06	20.06	-2.10%	309,281
Mar 18, 2026	20.59	20.79	20.21	20.49	20.49	-0.49%	156,478
Mar 17, 2026	20.14	20.75	20.21	20.59	20.59	2.23%	136,101
Mar 16, 2026	20.20	21.14	20.00	20.14	20.14	-0.30%	390,841
Mar 15, 2026	20.92	21.50	20.05	20.20	20.20	-3.44%	518,463
Mar 12, 2026	20.68	21.50	20.85	20.92	20.92	1.16%	887,809
Mar 11, 2026	19.73	20.99	19.86	20.68	20.68	4.82%	387,456
Mar 10, 2026	20.57	20.50	19.70	19.73	19.73	-4.08%	377,088
Mar 9, 2026	21.50	21.87	20.30	20.57	20.57	-4.33%	471,497
Mar 8, 2026	20.14	22.13	20.51	21.50	21.50	6.75%	1,901,171
Mar 5, 2026	20.12	20.50	20.00	20.14	20.14	0.10%	449,059
Mar 4, 2026	19.01	20.94	19.35	20.12	20.12	5.84%	1,327,339
Mar 3, 2026	19.02	19.26	18.50	19.01	19.01	-0.05%	255,080
Mar 2, 2026	18.73	19.38	18.60	19.02	19.02	1.55%	183,448
Mar 1, 2026	19.53	18.84	17.60	18.73	18.73	-4.10%	344,906
Feb 26, 2026	17.94	19.72	17.82	19.53	19.53	8.86%	545,374