Eastern Company S.A.E (EGX:EAST)
Egypt · Delayed Price · Currency is EGP 38.50
-0.49 (-1.26%)
At close: Sep 10, 2025
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.18 | 38.99 | 36.88 | 38.99 | 38.99 | 4.87% | 566,179 |
| Sep 8, 2025 | 37.03 | 37.33 | 36.90 | 37.18 | 37.18 | 0.41% | 127,580 |
| Sep 7, 2025 | 37.23 | 37.97 | 36.70 | 37.03 | 37.03 | -0.54% | 64,566 |
| Sep 3, 2025 | 37.60 | 38.00 | 36.75 | 37.23 | 37.23 | -0.98% | 361,246 |
| Sep 2, 2025 | 38.40 | 38.40 | 37.50 | 37.60 | 37.60 | -2.08% | 901,241 |
| Sep 1, 2025 | 37.99 | 38.50 | 37.65 | 38.40 | 38.40 | 1.08% | 117,632 |
| Aug 31, 2025 | 38.70 | 38.70 | 37.73 | 37.99 | 37.99 | -1.83% | 67,450 |
| Aug 28, 2025 | 39.00 | 39.00 | 37.52 | 38.70 | 38.70 | -0.77% | 579,061 |
| Aug 27, 2025 | 37.48 | 39.00 | 37.10 | 39.00 | 39.00 | 4.06% | 568,900 |
| Aug 26, 2025 | 37.50 | 37.65 | 37.05 | 37.48 | 37.48 | -0.05% | 2,292,321 |
| Aug 25, 2025 | 37.84 | 38.00 | 37.00 | 37.50 | 37.50 | -0.90% | 186,104 |
| Aug 24, 2025 | 36.50 | 37.84 | 36.30 | 37.84 | 37.84 | 3.67% | 123,936 |
| Aug 21, 2025 | 36.52 | 36.84 | 36.30 | 36.50 | 36.50 | -0.05% | 349,304 |
| Aug 20, 2025 | 36.90 | 37.20 | 36.30 | 36.52 | 36.52 | -1.03% | 541,626 |
| Aug 19, 2025 | 36.78 | 37.39 | 36.59 | 36.90 | 36.90 | 0.33% | 172,223 |
| Aug 18, 2025 | 38.23 | 38.65 | 36.05 | 36.78 | 36.78 | -3.79% | 768,742 |
| Aug 17, 2025 | 38.00 | 38.73 | 37.71 | 38.23 | 38.23 | 0.61% | 55,234 |
| Aug 14, 2025 | 38.27 | 38.60 | 37.63 | 38.00 | 38.00 | -0.71% | 198,165 |
| Aug 13, 2025 | 38.70 | 38.99 | 38.02 | 38.27 | 38.27 | -1.11% | 59,530 |
| Aug 12, 2025 | 38.41 | 39.00 | 38.49 | 38.70 | 38.70 | 0.76% | 4,224,195 |
| Aug 11, 2025 | 38.97 | 39.00 | 37.02 | 38.41 | 38.41 | -1.44% | 998,793 |
| Aug 10, 2025 | 39.20 | 39.00 | 38.70 | 38.97 | 38.97 | -0.59% | 89,554 |
| Aug 7, 2025 | 38.49 | 39.20 | 37.60 | 39.20 | 39.20 | 1.84% | 733,243 |
| Aug 6, 2025 | 37.97 | 38.49 | 36.52 | 38.49 | 38.49 | 1.37% | 749,337 |
| Aug 5, 2025 | 36.00 | 37.97 | 35.62 | 37.97 | 37.97 | 5.47% | 1,461,187 |
| Aug 4, 2025 | 35.04 | 36.25 | 35.00 | 36.00 | 36.00 | 2.74% | 1,197,748 |
| Aug 3, 2025 | 33.95 | 35.05 | 34.00 | 35.04 | 35.04 | 3.21% | 184,448 |
| Jul 31, 2025 | 34.00 | 34.00 | 33.40 | 33.95 | 33.95 | -0.15% | 955,240 |
| Jul 30, 2025 | 33.00 | 34.15 | 32.73 | 34.00 | 34.00 | 3.03% | 1,448,094 |
| Jul 29, 2025 | 32.46 | 33.67 | 32.46 | 33.00 | 33.00 | 1.66% | 2,368,786 |
| Jul 28, 2025 | 33.00 | 33.00 | 32.13 | 32.46 | 32.46 | -1.64% | 1,237,138 |
| Jul 27, 2025 | 33.00 | 33.29 | 32.80 | 33.00 | 33.00 | - | 96,944 |
| Jul 23, 2025 | 32.60 | 33.00 | 32.53 | 33.00 | 33.00 | 1.23% | 1,840,792 |
| Jul 22, 2025 | 33.00 | 33.44 | 32.60 | 32.60 | 32.60 | -1.21% | 564,653 |
| Jul 21, 2025 | 33.01 | 33.45 | 32.00 | 33.00 | 33.00 | -0.03% | 5,206,651 |
| Jul 20, 2025 | 32.50 | 33.25 | 32.33 | 33.01 | 33.01 | 1.57% | 187,806 |
| Jul 17, 2025 | 32.10 | 32.85 | 31.53 | 32.50 | 32.50 | 1.25% | 8,564,932 |
| Jul 16, 2025 | 33.00 | 33.39 | 32.06 | 32.10 | 32.10 | -2.73% | 284,486 |
| Jul 15, 2025 | 33.90 | 33.88 | 32.81 | 33.00 | 33.00 | -2.65% | 4,108,214 |
| Jul 14, 2025 | 32.03 | 33.90 | 31.46 | 33.90 | 33.90 | 5.84% | 3,467,070 |
| Jul 13, 2025 | 31.99 | 32.20 | 31.98 | 32.03 | 32.03 | 0.13% | 181,300 |
| Jul 10, 2025 | 31.90 | 32.32 | 31.49 | 31.99 | 31.99 | 0.28% | 5,763,420 |
| Jul 9, 2025 | 31.97 | 31.97 | 31.35 | 31.90 | 31.90 | -0.22% | 3,499,807 |
| Jul 7, 2025 | 31.80 | 32.00 | 31.31 | 31.97 | 31.97 | 0.53% | 503,996 |
| Jul 6, 2025 | 31.25 | 31.81 | 31.02 | 31.80 | 31.80 | 1.76% | 276,587 |
| Jul 2, 2025 | 30.99 | 31.70 | 30.81 | 31.25 | 31.25 | 0.84% | 1,878,694 |
| Jul 1, 2025 | 30.00 | 30.99 | 29.80 | 30.99 | 30.99 | 3.30% | 19,413,700 |
| Jun 30, 2025 | 30.10 | 31.90 | 29.91 | 30.00 | 30.00 | -0.33% | 4,335,332 |
| Jun 29, 2025 | 30.50 | 30.78 | 30.10 | 30.10 | 30.10 | -1.31% | 539,849 |
| Jun 25, 2025 | 30.50 | 30.78 | 30.00 | 30.50 | 30.50 | - | 2,358,984 |