Eastern Company S.A.E (EGX:EAST)
Egypt · Delayed Price · Currency is EGP 42.40
0.00 (0.00%)
At close: Dec 15, 2025
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 47.70 | 48.49 | 47.60 | 47.89 | 44.84 | 0.40% | 1,863,709 |
| Nov 18, 2025 | 47.70 | 48.90 | 47.61 | 47.70 | 44.66 | - | 317,296 |
| Nov 17, 2025 | 48.53 | 48.50 | 47.37 | 47.70 | 44.66 | -1.71% | 2,062,011 |
| Nov 16, 2025 | 45.20 | 49.95 | 45.50 | 48.53 | 45.44 | 7.37% | 1,589,119 |
| Nov 13, 2025 | 45.37 | 46.40 | 45.09 | 45.20 | 42.32 | -0.37% | 1,146,961 |
| Nov 12, 2025 | 47.00 | 47.90 | 44.30 | 45.37 | 42.48 | -3.47% | 1,038,830 |
| Nov 11, 2025 | 46.50 | 47.68 | 46.53 | 47.00 | 44.00 | 1.08% | 601,738 |
| Nov 10, 2025 | 49.49 | 49.99 | 46.50 | 46.50 | 43.54 | -6.04% | 1,976,455 |
| Nov 9, 2025 | 47.01 | 49.50 | 47.00 | 49.49 | 46.33 | 5.28% | 234,805 |
| Nov 6, 2025 | 44.95 | 49.00 | 44.30 | 47.01 | 44.01 | 4.58% | 984,593 |
| Nov 5, 2025 | 45.00 | 45.95 | 44.70 | 44.95 | 42.08 | -0.11% | 1,201,373 |
| Nov 4, 2025 | 45.00 | 45.50 | 44.60 | 45.00 | 42.13 | - | 217,822 |
| Nov 3, 2025 | 44.63 | 45.19 | 44.02 | 45.00 | 42.13 | 0.83% | 877,898 |
| Nov 2, 2025 | 44.99 | 45.35 | 44.63 | 44.63 | 41.78 | -0.80% | 420,966 |
| Oct 30, 2025 | 44.99 | 45.49 | 44.71 | 44.99 | 42.12 | - | 1,648,191 |
| Oct 29, 2025 | 45.15 | 45.60 | 44.26 | 44.99 | 42.12 | -0.35% | 648,078 |
| Oct 28, 2025 | 43.30 | 45.50 | 43.01 | 45.15 | 42.27 | 4.27% | 966,174 |
| Oct 27, 2025 | 43.27 | 43.44 | 42.96 | 43.30 | 40.54 | 0.07% | 1,339,760 |
| Oct 26, 2025 | 43.19 | 43.60 | 42.90 | 43.27 | 40.51 | 0.19% | 89,789 |
| Oct 23, 2025 | 43.00 | 43.50 | 42.80 | 43.19 | 40.44 | 0.44% | 77,918 |
| Oct 22, 2025 | 43.00 | 43.08 | 42.60 | 43.00 | 40.26 | - | 208,413 |
| Oct 21, 2025 | 43.22 | 43.60 | 42.00 | 43.00 | 40.26 | -0.51% | 154,344 |
| Oct 20, 2025 | 43.00 | 43.88 | 42.80 | 43.22 | 40.46 | 0.51% | 287,380 |
| Oct 19, 2025 | 42.50 | 43.69 | 42.25 | 43.00 | 40.26 | 1.18% | 222,625 |
| Oct 16, 2025 | 42.12 | 42.72 | 42.00 | 42.50 | 39.79 | 0.90% | 163,417 |
| Oct 15, 2025 | 41.80 | 42.60 | 41.80 | 42.12 | 39.43 | 0.77% | 349,714 |
| Oct 14, 2025 | 42.02 | 42.50 | 41.63 | 41.80 | 39.13 | -0.52% | 94,263 |
| Oct 13, 2025 | 42.26 | 42.74 | 42.02 | 42.02 | 39.34 | -0.57% | 194,722 |
| Oct 12, 2025 | 42.40 | 42.75 | 41.50 | 42.26 | 39.57 | -0.33% | 49,366 |
| Oct 8, 2025 | 42.00 | 42.50 | 41.70 | 42.40 | 39.70 | 0.95% | 1,050,417 |
| Oct 7, 2025 | 42.17 | 42.60 | 42.00 | 42.00 | 39.32 | -0.40% | 729,571 |
| Oct 6, 2025 | 42.55 | 42.75 | 42.00 | 42.17 | 39.48 | -0.89% | 209,181 |