Eastern Company S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.96	40.15	39.10	39.97	39.97	0.03%	1,763,442
May 17, 2026	40.30	40.50	39.00	39.96	39.96	-0.84%	227,339
May 14, 2026	40.11	40.80	40.00	40.30	40.30	0.47%	12,221,240
May 13, 2026	40.50	40.68	39.56	40.11	40.11	-0.96%	1,001,990
May 12, 2026	40.31	41.04	40.31	40.50	40.50	0.47%	533,666
May 11, 2026	39.98	40.90	39.72	40.31	40.31	0.83%	1,468,571
May 10, 2026	39.53	40.30	39.50	39.98	39.98	1.14%	849,530
May 6, 2026	39.00	40.80	39.00	39.53	39.53	1.36%	1,582,595
May 5, 2026	38.00	39.51	38.01	39.00	39.00	2.63%	1,262,264
May 4, 2026	39.17	39.68	37.81	38.00	38.00	-2.99%	1,700,093
May 3, 2026	39.82	39.69	39.13	39.17	39.17	-1.63%	349,445
Apr 30, 2026	39.82	40.07	38.87	39.82	39.82	-	1,229,194
Apr 29, 2026	40.00	40.20	39.78	39.82	39.82	-0.45%	507,459
Apr 28, 2026	41.40	41.20	40.00	40.00	40.00	-3.38%	1,293,768
Apr 27, 2026	41.65	41.65	40.50	41.40	41.40	-0.60%	684,847
Apr 26, 2026	41.24	41.66	40.80	41.65	41.65	0.99%	385,359
Apr 23, 2026	40.75	41.35	39.42	41.24	41.24	1.20%	1,452,969
Apr 22, 2026	39.65	40.89	39.19	40.75	40.75	2.77%	2,062,732
Apr 21, 2026	39.90	40.00	38.74	39.65	39.65	-0.63%	1,166,217
Apr 20, 2026	40.29	40.40	39.05	39.90	39.90	-0.97%	638,841
Apr 19, 2026	39.87	40.50	39.23	40.29	40.29	1.05%	2,212,776
Apr 16, 2026	38.00	39.87	37.65	39.87	39.87	4.92%	10,550,790
Apr 15, 2026	38.00	38.58	37.61	38.00	38.00	-	1,996,301
Apr 14, 2026	38.20	38.75	38.00	38.00	38.00	-0.52%	1,518,830
Apr 9, 2026	37.17	38.43	36.76	38.20	38.20	2.77%	1,665,719
Apr 8, 2026	35.99	37.29	36.40	37.17	37.17	3.28%	1,784,481
Apr 7, 2026	36.45	36.70	35.77	35.99	35.99	-1.26%	862,555
Apr 6, 2026	35.77	36.80	35.77	36.45	36.45	1.90%	1,098,738
Apr 5, 2026	35.50	35.80	35.31	35.77	35.77	0.76%	808,836
Apr 2, 2026	35.60	35.59	35.13	35.50	35.50	-0.28%	695,717
Apr 1, 2026	34.85	35.60	35.01	35.60	35.60	2.15%	1,334,317
Mar 31, 2026	35.59	35.80	34.83	34.85	34.85	-2.08%	3,396,446
Mar 30, 2026	36.75	36.96	35.16	35.59	35.59	-3.16%	2,307,946
Mar 29, 2026	37.50	37.48	36.50	36.75	36.75	-2.00%	252,217
Mar 26, 2026	37.70	38.00	37.24	37.50	37.50	-0.53%	716,020
Mar 25, 2026	36.41	37.70	36.60	37.70	37.70	3.54%	2,459,886
Mar 24, 2026	35.89	37.00	35.52	36.41	36.41	1.45%	11,179,200
Mar 18, 2026	37.32	37.74	35.89	35.89	35.89	-3.83%	50,960,020
Mar 17, 2026	37.10	37.59	37.00	37.32	37.32	0.59%	1,794,428
Mar 16, 2026	37.00	37.29	36.57	37.10	37.10	0.27%	480,943
Mar 15, 2026	37.11	37.44	36.75	37.00	37.00	-0.30%	122,147
Mar 12, 2026	35.00	38.01	36.56	37.11	37.11	6.03%	441,025
Mar 11, 2026	37.85	38.24	35.00	35.00	35.00	-7.53%	1,072,725
Mar 10, 2026	37.59	38.00	37.59	37.85	37.85	0.69%	480,933
Mar 9, 2026	37.89	38.20	37.41	37.59	37.59	-0.79%	1,513,573
Mar 8, 2026	38.35	38.88	37.75	37.89	37.89	-1.20%	502,246
Mar 5, 2026	37.85	39.59	38.06	38.35	38.35	1.32%	1,599,086
Mar 4, 2026	39.29	39.48	37.85	37.85	37.85	-3.67%	1,075,881
Mar 3, 2026	39.99	39.99	38.60	39.29	39.29	-1.75%	399,058
Mar 2, 2026	40.50	40.85	39.90	39.99	39.99	-1.26%	519,354