Skip to main content
logo
Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
19.98
-0.77 (-3.71%)
At close: Oct 22, 2026

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202620.7520.9019.8119.9819.98-3.71%159,175
Oct 21, 202620.2120.8020.3020.7520.752.67%127,047
Oct 20, 202619.5020.4519.3020.2120.213.64%122,373
Oct 19, 202619.3219.9818.0119.5019.500.93%217,473
Oct 18, 202621.1321.5819.2619.3219.32-8.57%147,986
Oct 15, 202621.2521.3720.7121.1321.13-0.56%168,360
Oct 14, 202621.0721.7020.6221.2521.250.85%120,216
Oct 13, 202622.1522.5520.5221.0721.07-4.88%290,499
Oct 12, 202622.9223.0022.0222.1522.15-3.36%166,891
Oct 11, 202623.5323.7022.8522.9222.92-2.59%135,903
Oct 7, 202623.6923.7823.1223.5323.53-0.68%92,033
Oct 6, 202624.3224.5023.3723.6923.69-2.59%103,699
Oct 5, 202624.5524.6824.0024.3224.32-0.94%99,702
Oct 4, 202623.7425.0023.7224.5524.553.41%211,082
Oct 1, 202622.8324.0023.0023.7423.743.99%159,664
Sep 30, 202622.5823.1821.9322.8322.831.11%207,728
Sep 29, 202622.5823.3422.4022.5822.58-177,512
Sep 28, 202622.8423.1921.6522.5822.58-1.14%284,852
Sep 27, 202624.0124.7922.7022.8422.84-4.87%217,332
Sep 24, 202624.9525.0523.6024.0124.01-3.77%306,536
Sep 23, 202625.5025.7024.4424.9524.95-2.16%192,213
Sep 22, 202625.5126.0025.4625.5025.50-0.04%116,731
Sep 21, 202626.7326.9825.2625.5125.51-4.56%230,449
Sep 20, 202626.9227.4026.6526.7326.73-0.71%181,167
Sep 17, 202625.8527.4125.7026.9226.924.14%432,516
Sep 16, 202625.8726.3825.7025.8525.85-0.08%94,648
Sep 15, 202625.4826.4525.0025.8725.871.53%188,028
Sep 14, 202627.2727.4025.3425.4825.48-6.56%402,740
Sep 13, 202627.5727.9527.0427.2727.27-1.09%102,379
Sep 10, 202628.2528.7827.4127.5727.57-2.41%255,576
Sep 9, 202628.2828.7928.1628.2528.25-0.11%251,345
Sep 8, 202628.0028.6728.1928.2828.281.00%172,037
Sep 7, 202628.4428.7527.7528.0028.00-1.55%298,471
Sep 6, 202628.1729.0028.1428.4428.440.96%265,328
Sep 3, 202629.1029.4227.9228.1728.17-3.20%245,611
Sep 2, 202628.6530.0028.7429.1029.101.57%429,121
Sep 1, 202628.5028.8628.3128.6528.650.53%166,353
Aug 31, 202628.9929.4827.1928.5028.50-1.69%518,851
Aug 30, 202629.6030.2528.7028.9928.99-2.06%592,904
Aug 26, 202629.3830.9529.2029.6029.600.75%978,919
Aug 25, 202628.9330.9829.1029.3829.381.56%2,336,560
Aug 24, 202626.9729.6027.0128.9328.937.27%1,652,662
Aug 23, 202626.5827.5026.7126.9726.971.47%221,328
Aug 20, 202627.4827.5626.5026.5826.58-3.28%288,328
Aug 19, 202628.5029.2027.0927.4827.48-3.58%503,814
Aug 18, 202628.4229.2428.4128.5028.500.28%487,008
Aug 17, 202628.5029.5828.3028.4228.42-0.28%690,860
Aug 16, 202628.4028.9527.9028.5028.500.35%885,469
Aug 13, 202628.9029.2028.0628.4028.40-1.73%937,273
Aug 12, 202628.7530.6028.1228.9028.900.52%3,493,604