Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 7, 2026	38.61	39.45	38.00	38.87	38.87	0.67%	506,063
Jun 4, 2026	38.02	38.76	38.02	38.61	38.61	1.55%	665,768
Jun 3, 2026	37.57	38.13	37.57	38.02	38.02	1.20%	548,402
Jun 2, 2026	37.15	37.95	37.15	37.57	37.57	1.13%	1,827,699
Jun 1, 2026	38.00	38.54	37.01	37.15	37.15	-2.24%	1,682,417
May 25, 2026	38.58	39.75	38.00	38.00	38.00	-1.50%	3,206,809
May 24, 2026	38.01	38.58	38.00	38.58	38.58	1.50%	212,713
May 21, 2026	39.15	38.15	37.26	38.01	38.01	0.82%	2,135,406
May 20, 2026	40.00	39.99	38.77	39.15	37.70	-2.13%	2,206,371
May 19, 2026	39.97	40.29	39.63	40.00	38.52	0.08%	901,362
May 18, 2026	39.96	40.15	39.10	39.97	38.49	0.03%	1,763,442
May 17, 2026	40.30	40.50	39.00	39.96	38.48	-0.84%	227,339
May 14, 2026	40.11	40.80	40.00	40.30	38.81	0.47%	12,221,240
May 13, 2026	40.50	40.68	39.56	40.11	38.62	-0.96%	1,001,990
May 12, 2026	40.31	41.04	40.31	40.50	39.00	0.47%	533,666
May 11, 2026	39.98	40.90	39.72	40.31	38.82	0.83%	1,468,571
May 10, 2026	39.53	40.30	39.50	39.98	38.50	1.14%	849,530
May 6, 2026	39.00	40.80	39.00	39.53	38.07	1.36%	1,582,595
May 5, 2026	38.00	39.51	38.01	39.00	37.56	2.63%	1,262,264
May 4, 2026	39.17	39.68	37.81	38.00	36.59	-2.99%	1,700,093
May 3, 2026	39.82	39.69	39.13	39.17	37.72	-1.63%	349,445
Apr 30, 2026	39.82	40.07	38.87	39.82	38.35	-	1,229,194
Apr 29, 2026	40.00	40.20	39.78	39.82	38.35	-0.45%	507,459
Apr 28, 2026	41.40	41.20	40.00	40.00	38.52	-3.38%	1,293,768
Apr 27, 2026	41.65	41.65	40.50	41.40	39.87	-0.60%	684,847
Apr 26, 2026	41.24	41.66	40.80	41.65	40.11	0.99%	385,359
Apr 23, 2026	40.75	41.35	39.42	41.24	39.71	1.20%	1,452,969
Apr 22, 2026	39.65	40.89	39.19	40.75	39.24	2.77%	2,062,732
Apr 21, 2026	39.90	40.00	38.74	39.65	38.18	-0.63%	1,166,217
Apr 20, 2026	40.29	40.40	39.05	39.90	38.42	-0.97%	638,841
Apr 19, 2026	39.87	40.50	39.23	40.29	38.80	1.05%	2,212,776
Apr 16, 2026	38.00	39.87	37.65	39.87	38.39	4.92%	10,550,790
Apr 15, 2026	38.00	38.58	37.61	38.00	36.59	-	1,996,301
Apr 14, 2026	38.20	38.75	38.00	38.00	36.59	-0.52%	1,518,830
Apr 9, 2026	37.17	38.43	36.76	38.20	36.79	2.77%	1,665,719
Apr 8, 2026	35.99	37.29	36.40	37.17	35.79	3.28%	1,784,481
Apr 7, 2026	36.45	36.70	35.77	35.99	34.66	-1.26%	862,555
Apr 6, 2026	35.77	36.80	35.77	36.45	35.10	1.90%	1,098,738
Apr 5, 2026	35.50	35.80	35.31	35.77	34.45	0.76%	808,836
Apr 2, 2026	35.60	35.59	35.13	35.50	34.19	-0.28%	695,717
Apr 1, 2026	34.85	35.60	35.01	35.60	34.28	2.15%	1,334,317
Mar 31, 2026	35.59	35.80	34.83	34.85	33.56	-2.08%	3,396,446
Mar 30, 2026	36.75	36.96	35.16	35.59	34.27	-3.16%	2,307,946
Mar 29, 2026	37.50	37.48	36.50	36.75	35.39	-2.00%	252,217
Mar 26, 2026	37.70	38.00	37.24	37.50	36.11	-0.53%	716,020
Mar 25, 2026	36.41	37.70	36.60	37.70	36.30	3.54%	2,459,886
Mar 24, 2026	35.89	37.00	35.52	36.41	35.06	1.45%	11,179,200
Mar 18, 2026	37.32	37.74	35.89	35.89	34.56	-3.83%	50,960,020
Mar 17, 2026	37.10	37.59	37.00	37.32	35.94	0.59%	1,794,428
Mar 16, 2026	37.00	37.29	36.57	37.10	35.73	0.27%	480,943