Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 195.00
-5.11 (-2.55%)
At close: Dec 2, 2025
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 200.11 | 202.86 | 194.25 | 195.00 | 195.00 | -2.55% | 371,846 |
| Dec 1, 2025 | 199.00 | 204.00 | 198.51 | 200.11 | 200.11 | 0.56% | 338,367 |
| Nov 30, 2025 | 192.00 | 204.48 | 196.01 | 199.00 | 199.00 | 3.65% | 684,447 |
| Nov 27, 2025 | 183.00 | 196.00 | 182.95 | 192.00 | 192.00 | 4.92% | 490,647 |
| Nov 26, 2025 | 187.01 | 189.30 | 182.05 | 183.00 | 183.00 | -2.14% | 369,612 |
| Nov 25, 2025 | 191.51 | 192.39 | 186.75 | 187.01 | 187.01 | -2.35% | 216,663 |
| Nov 24, 2025 | 191.30 | 195.35 | 191.50 | 191.51 | 191.51 | 0.11% | 185,536 |
| Nov 23, 2025 | 191.10 | 196.44 | 189.05 | 191.30 | 191.30 | 0.10% | 322,905 |
| Nov 20, 2025 | 196.66 | 197.98 | 191.00 | 191.10 | 191.10 | -2.83% | 255,909 |
| Nov 19, 2025 | 199.00 | 200.99 | 196.66 | 196.66 | 196.66 | -1.18% | 126,329 |
| Nov 18, 2025 | 202.50 | 204.00 | 197.00 | 199.00 | 199.00 | -1.73% | 635,898 |
| Nov 17, 2025 | 214.09 | 215.90 | 202.00 | 202.50 | 202.50 | -5.41% | 452,665 |
| Nov 16, 2025 | 212.00 | 220.94 | 211.01 | 214.09 | 214.09 | 0.99% | 355,233 |
| Nov 13, 2025 | 210.61 | 212.87 | 208.21 | 212.00 | 212.00 | 0.66% | 385,572 |
| Nov 12, 2025 | 210.40 | 213.94 | 210.07 | 210.61 | 210.61 | 0.10% | 134,763 |
| Nov 11, 2025 | 214.01 | 218.00 | 210.37 | 210.40 | 210.40 | -1.69% | 185,720 |
| Nov 10, 2025 | 217.85 | 221.00 | 213.05 | 214.01 | 214.01 | -1.76% | 503,158 |
| Nov 9, 2025 | 208.80 | 219.00 | 211.00 | 217.85 | 217.85 | 4.33% | 598,937 |
| Nov 6, 2025 | 201.03 | 209.90 | 200.00 | 208.80 | 208.80 | 3.87% | 400,557 |
| Nov 5, 2025 | 203.20 | 205.00 | 201.00 | 201.03 | 201.03 | -1.07% | 422,118 |
| Nov 4, 2025 | 205.51 | 208.35 | 202.00 | 203.20 | 203.20 | -1.12% | 169,903 |
| Nov 3, 2025 | 200.05 | 208.40 | 198.00 | 205.51 | 205.51 | 2.73% | 301,033 |
| Nov 2, 2025 | 206.00 | 208.20 | 200.01 | 200.05 | 200.05 | -2.89% | 194,067 |
| Oct 30, 2025 | 204.89 | 209.00 | 201.80 | 206.00 | 206.00 | 0.54% | 460,565 |
| Oct 29, 2025 | 194.00 | 206.00 | 193.13 | 204.89 | 204.89 | 5.61% | 764,773 |
| Oct 28, 2025 | 191.60 | 195.89 | 187.05 | 194.00 | 194.00 | 1.25% | 533,576 |
| Oct 27, 2025 | 203.50 | 204.00 | 191.60 | 191.60 | 191.60 | -5.85% | 638,716 |
| Oct 26, 2025 | 205.00 | 210.00 | 202.00 | 203.50 | 203.50 | -0.73% | 377,088 |
| Oct 23, 2025 | 196.10 | 212.00 | 192.55 | 205.00 | 205.00 | 4.54% | 1,008,388 |
| Oct 22, 2025 | 184.10 | 205.00 | 182.55 | 196.10 | 196.10 | 6.52% | 846,906 |
| Oct 21, 2025 | 184.60 | 188.50 | 181.00 | 184.10 | 184.10 | -0.27% | 390,331 |
| Oct 20, 2025 | 182.00 | 189.00 | 180.27 | 184.60 | 184.60 | 1.43% | 513,886 |
| Oct 19, 2025 | 173.25 | 183.60 | 173.25 | 182.00 | 182.00 | 5.05% | 459,431 |
| Oct 16, 2025 | 171.00 | 178.90 | 168.50 | 173.25 | 173.25 | 1.32% | 659,279 |
| Oct 15, 2025 | 174.00 | 174.99 | 170.25 | 171.00 | 171.00 | -1.72% | 170,690 |
| Oct 14, 2025 | 175.20 | 174.99 | 168.00 | 174.00 | 174.00 | -0.68% | 460,024 |
| Oct 13, 2025 | 165.19 | 176.47 | 166.00 | 175.20 | 167.20 | 6.06% | 1,085,707 |
| Oct 12, 2025 | 165.29 | 166.50 | 163.82 | 165.19 | 157.65 | -0.06% | 226,231 |
| Oct 8, 2025 | 165.91 | 166.99 | 163.66 | 165.29 | 157.74 | -0.37% | 100,429 |
| Oct 7, 2025 | 160.69 | 168.25 | 161.01 | 165.91 | 158.33 | 3.25% | 593,957 |
| Oct 6, 2025 | 160.00 | 161.48 | 159.80 | 160.69 | 153.35 | 0.43% | 159,518 |
| Oct 5, 2025 | 156.50 | 160.84 | 157.50 | 160.00 | 152.69 | 2.24% | 296,827 |
| Oct 2, 2025 | 153.00 | 157.00 | 153.02 | 156.50 | 149.35 | 2.29% | 253,391 |
| Oct 1, 2025 | 152.29 | 155.75 | 151.99 | 153.00 | 146.01 | 0.47% | 352,863 |
| Sep 30, 2025 | 152.19 | 152.99 | 151.86 | 152.29 | 145.34 | 0.07% | 149,346 |
| Sep 29, 2025 | 152.01 | 153.25 | 151.00 | 152.19 | 145.24 | 0.12% | 125,931 |
| Sep 28, 2025 | 153.28 | 154.70 | 152.00 | 152.01 | 145.07 | -0.83% | 142,220 |
| Sep 25, 2025 | 154.13 | 155.00 | 152.65 | 153.28 | 146.28 | -0.55% | 158,958 |
| Sep 24, 2025 | 153.58 | 155.00 | 153.33 | 154.13 | 147.09 | 0.36% | 88,414 |
| Sep 23, 2025 | 155.85 | 156.10 | 153.10 | 153.58 | 146.57 | -1.46% | 115,528 |