EGX:ALUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	18.51	18.69	17.82	17.94	17.94	-3.08%	109,490
Feb 24, 2026	18.71	18.81	18.30	18.51	18.51	-1.07%	62,248
Feb 23, 2026	18.50	18.89	18.41	18.71	18.71	1.14%	57,604
Feb 22, 2026	19.08	18.90	18.02	18.50	18.50	-3.04%	195,098
Feb 19, 2026	19.36	19.65	19.00	19.08	19.08	-1.45%	155,897
Feb 18, 2026	19.48	19.68	19.29	19.36	19.36	-0.62%	110,570
Feb 17, 2026	19.39	19.75	19.27	19.48	19.48	0.46%	83,889
Feb 16, 2026	19.85	20.20	19.25	19.39	19.39	-2.32%	151,488
Feb 15, 2026	19.57	20.25	19.53	19.85	19.85	1.43%	139,018
Feb 12, 2026	19.45	19.92	19.50	19.57	19.57	0.62%	84,305
Feb 11, 2026	19.94	20.09	19.32	19.45	19.45	-2.46%	100,715
Feb 10, 2026	20.21	20.55	19.92	19.94	19.94	-1.34%	423,212
Feb 9, 2026	20.29	20.70	20.15	20.21	20.21	-0.39%	410,797
Feb 8, 2026	20.11	20.34	20.03	20.29	20.29	0.90%	189,212