Eastern Company S.A.E (EGX:EAST)
Egypt · Delayed Price · Currency is EGP 47.70
-0.83 (-1.71%)
At close: Nov 17, 2025
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 16, 2025 | 45.20 | 49.95 | 45.50 | 48.53 | 48.53 | 7.37% | 1,589,119 |
| Nov 13, 2025 | 45.37 | 46.40 | 45.09 | 45.20 | 45.20 | -0.37% | 1,146,961 |
| Nov 12, 2025 | 47.00 | 47.90 | 44.30 | 45.37 | 45.37 | -3.47% | 1,038,830 |
| Nov 11, 2025 | 46.50 | 47.68 | 46.53 | 47.00 | 47.00 | 1.08% | 601,738 |
| Nov 10, 2025 | 49.49 | 49.99 | 46.50 | 46.50 | 46.50 | -6.04% | 1,976,455 |
| Nov 9, 2025 | 47.01 | 49.50 | 47.00 | 49.49 | 49.49 | 5.28% | 234,805 |
| Nov 6, 2025 | 44.95 | 49.00 | 44.30 | 47.01 | 47.01 | 4.58% | 984,593 |
| Nov 5, 2025 | 45.00 | 45.95 | 44.70 | 44.95 | 44.95 | -0.11% | 1,201,373 |
| Nov 4, 2025 | 45.00 | 45.50 | 44.60 | 45.00 | 45.00 | - | 217,822 |
| Nov 3, 2025 | 44.63 | 45.19 | 44.02 | 45.00 | 45.00 | 0.83% | 877,898 |
| Nov 2, 2025 | 44.99 | 45.35 | 44.63 | 44.63 | 44.63 | -0.80% | 420,966 |
| Oct 30, 2025 | 44.99 | 45.49 | 44.71 | 44.99 | 44.99 | - | 1,648,191 |
| Oct 29, 2025 | 45.15 | 45.60 | 44.26 | 44.99 | 44.99 | -0.35% | 648,078 |
| Oct 28, 2025 | 43.30 | 45.50 | 43.01 | 45.15 | 45.15 | 4.27% | 966,174 |
| Oct 27, 2025 | 43.27 | 43.44 | 42.96 | 43.30 | 43.30 | 0.07% | 1,339,760 |
| Oct 26, 2025 | 43.19 | 43.60 | 42.90 | 43.27 | 43.27 | 0.19% | 89,789 |
| Oct 23, 2025 | 43.00 | 43.50 | 42.80 | 43.19 | 43.19 | 0.44% | 77,918 |
| Oct 22, 2025 | 43.00 | 43.08 | 42.60 | 43.00 | 43.00 | - | 208,413 |
| Oct 21, 2025 | 43.22 | 43.60 | 42.00 | 43.00 | 43.00 | -0.51% | 154,344 |
| Oct 20, 2025 | 43.00 | 43.88 | 42.80 | 43.22 | 43.22 | 0.51% | 287,380 |
| Oct 19, 2025 | 42.50 | 43.69 | 42.25 | 43.00 | 43.00 | 1.18% | 222,625 |
| Oct 16, 2025 | 42.12 | 42.72 | 42.00 | 42.50 | 42.50 | 0.90% | 163,417 |
| Oct 15, 2025 | 41.80 | 42.60 | 41.80 | 42.12 | 42.12 | 0.77% | 349,714 |
| Oct 14, 2025 | 42.02 | 42.50 | 41.63 | 41.80 | 41.80 | -0.52% | 94,263 |
| Oct 13, 2025 | 42.26 | 42.74 | 42.02 | 42.02 | 42.02 | -0.57% | 194,722 |
| Oct 12, 2025 | 42.40 | 42.75 | 41.50 | 42.26 | 42.26 | -0.33% | 49,366 |
| Oct 8, 2025 | 42.00 | 42.50 | 41.70 | 42.40 | 42.40 | 0.95% | 1,050,417 |
| Oct 7, 2025 | 42.17 | 42.60 | 42.00 | 42.00 | 42.00 | -0.40% | 729,571 |
| Oct 6, 2025 | 42.55 | 42.75 | 42.00 | 42.17 | 42.17 | -0.89% | 209,181 |
| Oct 5, 2025 | 42.50 | 43.10 | 42.50 | 42.55 | 42.55 | 0.12% | 294,507 |
| Oct 2, 2025 | 42.00 | 42.90 | 41.75 | 42.50 | 42.50 | 1.19% | 604,145 |
| Oct 1, 2025 | 42.60 | 43.00 | 41.01 | 42.00 | 42.00 | -1.41% | 670,123 |
| Sep 30, 2025 | 43.00 | 43.45 | 42.51 | 42.60 | 42.60 | -0.93% | 459,020 |
| Sep 29, 2025 | 43.22 | 43.45 | 42.30 | 43.00 | 43.00 | -0.51% | 793,566 |
| Sep 28, 2025 | 42.54 | 43.49 | 42.50 | 43.22 | 43.22 | 1.60% | 207,690 |
| Sep 25, 2025 | 43.94 | 43.94 | 42.54 | 42.54 | 42.54 | -3.19% | 345,715 |
| Sep 24, 2025 | 43.43 | 43.94 | 42.26 | 43.94 | 43.94 | 1.17% | 486,239 |
| Sep 23, 2025 | 42.00 | 43.43 | 41.10 | 43.43 | 43.43 | 3.40% | 144,154 |
| Sep 22, 2025 | 40.75 | 42.00 | 40.50 | 42.00 | 42.00 | 3.07% | 111,345 |
| Sep 21, 2025 | 41.00 | 41.35 | 40.20 | 40.75 | 40.75 | -0.61% | 235,059 |
| Sep 18, 2025 | 38.19 | 41.00 | 38.25 | 41.00 | 41.00 | 7.36% | 1,677,066 |
| Sep 17, 2025 | 38.30 | 38.50 | 38.00 | 38.19 | 38.19 | -0.29% | 116,854 |
| Sep 16, 2025 | 38.00 | 38.33 | 37.97 | 38.30 | 38.30 | 0.79% | 76,856 |
| Sep 15, 2025 | 38.00 | 38.34 | 37.61 | 38.00 | 38.00 | - | 728,352 |
| Sep 14, 2025 | 38.23 | 38.49 | 37.21 | 38.00 | 38.00 | -0.60% | 163,306 |
| Sep 11, 2025 | 38.50 | 38.85 | 37.63 | 38.23 | 38.23 | -0.70% | 779,326 |
| Sep 10, 2025 | 38.99 | 38.75 | 37.20 | 38.50 | 38.50 | -1.26% | 91,442 |
| 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 |