Eastern Company S.A.E (EGX:EAST)
Egypt · Delayed Price · Currency is EGP 36.03
+0.27 (0.76%)
At close: Sep 3, 2026
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 35.76 | 36.20 | 35.71 | 36.03 | 36.03 | 0.76% | 1,144,854 |
| Sep 2, 2026 | 36.17 | 36.40 | 35.76 | 35.76 | 35.76 | -1.13% | 509,166 |
| Sep 1, 2026 | 35.80 | 36.26 | 35.31 | 36.17 | 36.17 | 1.03% | 1,193,240 |
| Aug 31, 2026 | 35.07 | 36.29 | 35.10 | 35.80 | 35.80 | 2.08% | 9,818,946 |
| Aug 30, 2026 | 35.15 | 35.35 | 35.07 | 35.07 | 35.07 | -0.23% | 258,500 |
| Aug 26, 2026 | 35.40 | 35.60 | 35.14 | 35.15 | 35.15 | -0.71% | 1,771,898 |
| Aug 25, 2026 | 35.80 | 35.94 | 35.00 | 35.40 | 35.40 | -1.12% | 9,077,233 |
| Aug 24, 2026 | 36.40 | 36.49 | 35.80 | 35.80 | 35.80 | -1.65% | 1,144,995 |
| Aug 23, 2026 | 36.02 | 36.40 | 36.07 | 36.40 | 36.40 | 1.05% | 318,153 |
| Aug 20, 2026 | 36.00 | 36.27 | 36.00 | 36.02 | 36.02 | 0.06% | 688,471 |
| Aug 19, 2026 | 36.40 | 36.70 | 36.00 | 36.00 | 36.00 | -1.10% | 717,331 |
| Aug 18, 2026 | 36.66 | 36.78 | 36.35 | 36.40 | 36.40 | -0.71% | 761,656 |
| Aug 17, 2026 | 36.69 | 37.10 | 36.57 | 36.66 | 36.66 | -0.08% | 1,196,808 |
| Aug 16, 2026 | 36.26 | 36.70 | 36.26 | 36.69 | 36.69 | 1.19% | 532,724 |
| Aug 13, 2026 | 36.30 | 36.63 | 36.18 | 36.26 | 36.26 | -0.11% | 966,862 |
| Aug 12, 2026 | 36.20 | 36.54 | 36.20 | 36.30 | 36.30 | 0.28% | 555,252 |
| 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 |