Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.00	40.00	38.10	39.83	39.83	4.82%	11,302,310
Feb 1, 2026	37.80	38.28	37.12	38.00	38.00	0.53%	1,057,815
Jan 28, 2026	37.00	37.90	36.72	37.80	37.80	2.16%	1,085,316
Jan 27, 2026	38.00	38.00	37.00	37.00	37.00	-2.63%	2,617,222
Jan 26, 2026	37.00	38.00	36.15	38.00	38.00	2.70%	1,460,016
Jan 25, 2026	37.70	37.90	36.61	37.00	37.00	-1.86%	910,084
Jan 22, 2026	37.43	38.00	37.26	37.70	37.70	0.72%	2,176,219
Jan 21, 2026	37.70	37.89	37.02	37.43	37.43	-0.72%	1,647,036
Jan 20, 2026	37.50	38.49	37.50	37.70	37.70	0.53%	2,195,547
Jan 19, 2026	36.99	37.67	36.41	37.50	37.50	1.38%	1,114,593
Jan 18, 2026	36.57	36.99	36.10	36.99	36.99	1.15%	503,927
Jan 15, 2026	35.89	36.93	35.50	36.57	36.57	1.89%	2,199,722
Jan 14, 2026	36.00	36.10	35.01	35.89	35.89	-0.31%	3,212,517
Jan 13, 2026	36.20	37.00	35.56	36.00	36.00	-0.55%	2,237,973
Jan 12, 2026	37.14	37.49	36.00	36.20	36.20	-2.53%	3,464,864
Jan 11, 2026	37.80	38.25	37.10	37.14	37.14	-1.75%	848,740
Jan 8, 2026	37.52	38.04	37.10	37.80	37.80	0.75%	3,988,378
Jan 6, 2026	36.00	38.12	35.55	37.52	37.52	4.22%	1,109,799
Jan 5, 2026	36.00	36.25	34.85	36.00	36.00	-	1,851,710
Jan 4, 2026	37.10	37.40	36.00	36.00	36.00	-2.96%	594,062
Dec 31, 2025	37.30	37.44	37.01	37.10	37.10	-0.54%	530,228
Dec 30, 2025	37.90	37.99	37.25	37.30	37.30	-1.58%	874,603
Dec 29, 2025	37.87	38.09	37.50	37.90	37.90	0.08%	1,234,226
Dec 28, 2025	37.70	38.00	37.68	37.87	37.87	0.45%	1,036,681
Dec 25, 2025	37.88	38.15	37.65	37.70	37.70	-0.48%	733,341
Dec 24, 2025	37.95	38.00	37.61	37.88	37.88	-0.18%	854,052
Dec 23, 2025	38.50	38.50	37.80	37.95	37.95	-1.43%	924,475
Dec 22, 2025	38.75	39.20	37.75	38.50	38.50	-0.65%	2,319,776
Dec 21, 2025	39.90	40.14	38.71	38.75	38.75	-2.88%	10,108,870
Dec 18, 2025	42.27	42.65	39.90	39.90	39.90	-5.61%	9,469,441
Dec 17, 2025	43.15	43.70	42.10	42.27	42.27	-2.04%	1,010,680
Dec 16, 2025	42.40	43.60	42.37	43.15	43.15	1.77%	747,081
Dec 15, 2025	42.40	42.65	42.02	42.40	42.40	-	2,101,185
Dec 14, 2025	42.15	42.47	41.81	42.40	42.40	0.59%	209,936
Dec 11, 2025	41.95	49.30	41.67	42.15	42.15	0.48%	922,262
Dec 10, 2025	42.00	42.48	41.90	41.95	41.95	-0.12%	457,511
Dec 9, 2025	44.70	43.90	41.70	42.00	42.00	-6.04%	1,985,062
Dec 8, 2025	45.90	45.88	44.60	44.70	41.85	-2.61%	2,447,401
Dec 7, 2025	45.49	46.24	44.87	45.90	42.97	0.90%	481,386
Dec 4, 2025	45.29	45.90	44.70	45.49	42.59	0.44%	2,133,163
Dec 3, 2025	45.75	45.95	45.00	45.29	42.40	-1.01%	1,298,717
Dec 2, 2025	45.77	45.89	45.20	45.75	42.83	-0.04%	505,525
Dec 1, 2025	45.99	46.30	45.00	45.77	42.85	-0.48%	893,924
Nov 30, 2025	46.10	46.50	45.80	45.99	43.06	-0.24%	200,483
Nov 27, 2025	45.35	46.10	45.10	46.10	43.16	1.65%	623,088
Nov 26, 2025	45.16	45.99	45.00	45.35	42.46	0.42%	477,625
Nov 25, 2025	44.96	46.40	45.16	45.16	42.28	0.44%	2,939,011
Nov 24, 2025	47.99	48.15	44.96	44.96	42.09	-6.31%	6,180,349
Nov 23, 2025	47.50	48.10	47.00	47.99	44.93	1.03%	258,380
Nov 20, 2025	47.89	48.40	46.27	47.50	44.47	-0.81%	809,113