Eastern Company S.A.E (EGX:EAST)
Egypt flag Egypt · Delayed Price · Currency is EGP
42.50
+0.50 (1.19%)
At close: Oct 2, 2025

Eastern Company S.A.E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202542.0042.9041.7542.5042.501.19%604,145
Oct 1, 202542.6043.0041.0142.0042.00-1.41%670,123
Sep 30, 202543.0043.4542.5142.6042.60-0.93%459,020
Sep 29, 202543.2243.4542.3043.0043.00-0.51%793,566
Sep 28, 202542.5443.4942.5043.2243.221.60%207,690
Sep 25, 202543.9443.9442.5442.5442.54-3.19%345,715
Sep 24, 202543.4343.9442.2643.9443.941.17%486,239
Sep 23, 202542.0043.4341.1043.4343.433.40%144,154
Sep 22, 202540.7542.0040.5042.0042.003.07%111,345
Sep 21, 202541.0041.3540.2040.7540.75-0.61%235,059
Sep 18, 202538.1941.0038.2541.0041.007.36%1,677,066
Sep 17, 202538.3038.5038.0038.1938.19-0.29%116,854
Sep 16, 202538.0038.3337.9738.3038.300.79%76,856
Sep 15, 202538.0038.3437.6138.0038.00-728,352
Sep 14, 202538.2338.4937.2138.0038.00-0.60%163,306
Sep 11, 202538.5038.8537.6338.2338.23-0.70%779,326
Sep 10, 202538.9938.7537.2038.5038.50-1.26%91,442
Sep 9, 202537.1838.9936.8838.9938.994.87%566,179
Sep 8, 202537.0337.3336.9037.1837.180.41%127,580
Sep 7, 202537.2337.9736.7037.0337.03-0.54%64,566
Sep 3, 202537.6038.0036.7537.2337.23-0.98%361,246
Sep 2, 202538.4038.4037.5037.6037.60-2.08%901,241
Sep 1, 202537.9938.5037.6538.4038.401.08%117,632
Aug 31, 202538.7038.7037.7337.9937.99-1.83%67,450
Aug 28, 202539.0039.0037.5238.7038.70-0.77%579,061
Aug 27, 202537.4839.0037.1039.0039.004.06%568,900
Aug 26, 202537.5037.6537.0537.4837.48-0.05%2,292,321
Aug 25, 202537.8438.0037.0037.5037.50-0.90%186,104
Aug 24, 202536.5037.8436.3037.8437.843.67%123,936
Aug 21, 202536.5236.8436.3036.5036.50-0.05%349,304
Aug 20, 202536.9037.2036.3036.5236.52-1.03%541,626
Aug 19, 202536.7837.3936.5936.9036.900.33%172,223
Aug 18, 202538.2338.6536.0536.7836.78-3.79%768,742
Aug 17, 202538.0038.7337.7138.2338.230.61%55,234
Aug 14, 202538.2738.6037.6338.0038.00-0.71%198,165
Aug 13, 202538.7038.9938.0238.2738.27-1.11%59,530
Aug 12, 202538.4139.0038.4938.7038.700.76%4,224,195
Aug 11, 202538.9739.0037.0238.4138.41-1.44%998,793
Aug 10, 202539.2039.0038.7038.9738.97-0.59%89,554
Aug 7, 202538.4939.2037.6039.2039.201.84%733,243
Aug 6, 202537.9738.4936.5238.4938.491.37%749,337
Aug 5, 202536.0037.9735.6237.9737.975.47%1,461,187
Aug 4, 202535.0436.2535.0036.0036.002.74%1,197,748
Aug 3, 202533.9535.0534.0035.0435.043.21%184,448
Jul 31, 202534.0034.0033.4033.9533.95-0.15%955,240
Jul 30, 202533.0034.1532.7334.0034.003.03%1,448,094
Jul 29, 202532.4633.6732.4633.0033.001.66%2,368,786
Jul 28, 202533.0033.0032.1332.4632.46-1.64%1,237,138
Jul 27, 202533.0033.2932.8033.0033.00-96,944
Jul 23, 202532.6033.0032.5333.0033.001.23%1,840,792