Eastern Company S.A.E (EGX:EAST)
Egypt · Delayed Price · Currency is EGP 37.80
+0.28 (0.75%)
At close: Jan 8, 2026
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |