Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.44	36.64	36.10	36.20	36.20	-0.66%	1,084,283
Aug 10, 2026	37.06	37.20	36.40	36.44	36.44	-1.67%	1,063,342
Aug 9, 2026	36.70	37.24	36.60	37.06	37.06	0.98%	741,737
Aug 6, 2026	36.25	36.70	36.31	36.70	36.70	1.24%	462,948
Aug 5, 2026	36.11	36.72	36.23	36.25	36.25	0.39%	1,948,589
Aug 4, 2026	36.42	36.70	36.11	36.11	36.11	-0.85%	1,008,069
Aug 3, 2026	36.43	36.72	36.40	36.42	36.42	-0.03%	937,125
Aug 2, 2026	36.40	36.80	36.22	36.43	36.43	0.08%	763,779
Jul 30, 2026	36.76	36.69	36.10	36.40	36.40	-0.98%	1,914,080
Jul 29, 2026	36.15	36.80	36.10	36.76	36.76	1.69%	9,683,447
Jul 28, 2026	36.37	36.46	36.01	36.15	36.15	-0.60%	710,269
Jul 27, 2026	36.82	37.07	36.11	36.37	36.37	-1.22%	1,509,024
Jul 26, 2026	37.49	37.58	36.82	36.82	36.82	-1.79%	373,200
Jul 22, 2026	37.47	37.61	37.22	37.49	37.49	0.05%	1,381,865
Jul 21, 2026	36.92	37.50	36.82	37.47	37.47	1.49%	6,058,930
Jul 20, 2026	36.79	37.40	36.79	36.92	36.92	0.35%	590,658
Jul 19, 2026	36.90	37.00	36.66	36.79	36.79	-0.30%	1,457,774
Jul 16, 2026	36.23	37.00	36.37	36.90	36.90	1.85%	1,631,813
Jul 15, 2026	36.34	36.70	36.11	36.23	36.23	-0.30%	872,297
Jul 14, 2026	36.47	36.97	36.33	36.34	36.34	-0.36%	1,917,510
Jul 13, 2026	36.64	36.83	36.47	36.47	36.47	-0.46%	1,199,576
Jul 12, 2026	36.93	37.18	36.60	36.64	36.64	-0.79%	549,231
Jul 9, 2026	37.10	37.24	36.88	36.93	36.93	-0.46%	2,105,274
Jul 8, 2026	37.70	37.63	36.92	37.10	37.10	-1.59%	815,806
Jul 7, 2026	37.50	37.70	37.22	37.70	37.70	0.53%	4,623,603
Jul 6, 2026	37.20	37.88	37.15	37.50	37.50	0.81%	4,888,195
Jul 5, 2026	37.40	37.50	37.00	37.20	37.20	-0.53%	627,784
Jul 1, 2026	37.50	37.49	37.10	37.40	37.40	-0.27%	426,116
Jun 30, 2026	37.00	37.50	36.63	37.50	37.50	1.35%	732,784
Jun 29, 2026	38.09	38.09	36.86	37.00	37.00	-2.86%	797,961
Jun 28, 2026	38.50	38.41	37.00	38.09	38.09	-1.06%	420,943
Jun 25, 2026	38.43	38.50	37.90	38.50	38.50	0.18%	558,947
Jun 24, 2026	37.87	39.30	37.88	38.43	38.43	1.48%	1,034,686
Jun 23, 2026	38.55	38.87	37.86	37.87	37.87	-1.76%	852,643
Jun 22, 2026	38.88	39.00	38.51	38.55	38.55	-0.85%	236,084
Jun 21, 2026	39.10	39.50	38.80	38.88	38.88	-0.56%	433,726
Jun 17, 2026	39.00	39.57	38.92	39.10	39.10	0.26%	1,113,857
Jun 16, 2026	39.90	40.59	38.90	39.00	39.00	-2.26%	811,188
Jun 15, 2026	38.23	39.96	38.01	39.90	39.90	4.37%	1,533,510
Jun 14, 2026	38.11	38.70	38.02	38.23	38.23	0.31%	949,393
Jun 11, 2026	38.60	38.77	37.79	38.11	38.11	-1.27%	695,767
Jun 10, 2026	39.74	39.70	38.17	38.60	38.60	-2.87%	198,628
Jun 9, 2026	39.85	39.90	38.90	39.74	39.74	-0.28%	292,692
Jun 8, 2026	38.87	39.90	38.24	39.85	39.85	2.52%	2,506,443
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