Eastern Company S.A.E (EGX:EAST)
Egypt flag Egypt · Delayed Price · Currency is EGP
43.19
+0.19 (0.44%)
At close: Oct 23, 2025

Eastern Company S.A.E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.0043.5042.8043.1943.190.44%77,918
Oct 22, 202543.0043.0842.6043.0043.00-208,413
Oct 21, 202543.2243.6042.0043.0043.00-0.51%154,344
Oct 20, 202543.0043.8842.8043.2243.220.51%287,380
Oct 19, 202542.5043.6942.2543.0043.001.18%222,625
Oct 16, 202542.1242.7242.0042.5042.500.90%163,417
Oct 15, 202541.8042.6041.8042.1242.120.77%349,714
Oct 14, 202542.0242.5041.6341.8041.80-0.52%94,263
Oct 13, 202542.2642.7442.0242.0242.02-0.57%194,722
Oct 12, 202542.4042.7541.5042.2642.26-0.33%49,366
Oct 8, 202542.0042.5041.7042.4042.400.95%1,050,417
Oct 7, 202542.1742.6042.0042.0042.00-0.40%729,571
Oct 6, 202542.5542.7542.0042.1742.17-0.89%209,181
Oct 5, 202542.5043.1042.5042.5542.550.12%294,507
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