Skip to main content
logo
Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.38
+0.45 (1.56%)
At close: Aug 25, 2026

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202625.2529.7025.5028.7528.7513.86%4,112,109
Aug 10, 202625.9026.2425.1725.2525.25-2.51%875,117
Aug 9, 202624.4026.2524.3625.9025.906.15%2,392,564
Aug 6, 202624.6925.0024.3524.4024.40-1.17%151,143
Aug 5, 202624.1925.1524.3624.6924.692.07%855,833
Aug 4, 202623.6024.8523.3524.1924.192.50%1,300,516
Aug 3, 202623.4723.6023.0023.6023.600.55%383,110
Aug 2, 202622.9023.5522.7223.4723.472.49%59,239
Jul 30, 202623.1823.2922.7222.9022.90-1.21%72,968
Jul 29, 202623.7023.7423.0023.1823.18-2.19%119,856
Jul 28, 202623.4423.7423.3323.7023.701.11%135,006
Jul 27, 202623.3523.7623.3023.4423.440.39%149,310
Jul 26, 202623.4023.6523.3023.3523.35-0.21%104,247
Jul 22, 202623.8024.0923.3823.4023.40-1.68%259,547
Jul 21, 202623.6224.0823.4823.8023.800.76%370,964
Jul 20, 202623.3123.8923.4023.6223.621.33%455,520
Jul 19, 202622.9123.6022.9123.3123.311.75%405,602
Jul 16, 202622.9123.3022.9022.9122.91-133,120
Jul 15, 202622.6623.6022.7022.9122.911.10%356,095
Jul 14, 202622.8123.1022.4122.6622.66-0.66%218,094
Jul 13, 202622.8623.0922.7422.8122.81-0.22%112,332
Jul 12, 202622.9523.3022.8122.8622.86-0.39%194,747
Jul 9, 202623.0023.2922.0822.9522.95-0.22%299,700
Jul 8, 202623.5123.9822.9523.0023.00-2.17%715,574
Jul 7, 202622.5523.8522.6023.5123.514.26%574,505
Jul 6, 202622.0022.7922.2022.5522.552.50%309,204
Jul 5, 202621.4522.0021.5022.0022.002.56%135,954
Jul 1, 202621.1421.5021.1021.4521.451.47%131,456
Jun 30, 202620.7721.4920.8021.1421.141.78%243,895
Jun 29, 202620.7121.3420.5520.7720.770.29%176,058
Jun 28, 202621.6221.9320.5520.7120.71-4.21%289,843
Jun 25, 202622.6922.8021.5021.6221.62-4.72%433,272
Jun 24, 202622.8723.4822.3522.6922.69-0.79%321,578
Jun 23, 202623.3523.7522.8122.8722.87-2.06%165,965
Jun 22, 202623.5723.8523.2823.3523.35-0.93%180,058
Jun 21, 202623.0823.6523.0923.5723.572.12%158,799
Jun 17, 202623.0823.3522.7423.0823.08-266,896
Jun 16, 202623.5523.9023.0223.0823.08-2.00%245,149
Jun 15, 202623.6224.1023.5323.5523.55-0.30%183,091
Jun 14, 202623.4324.2523.5223.6223.620.81%195,373
Jun 11, 202624.4724.5023.1323.4323.43-4.25%279,264