Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 159.60
+1.51 (0.96%)
At close: Aug 28, 2025
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 158.09 | 159.90 | 158.09 | 159.60 | 159.60 | 0.96% | 45,744 |
| Aug 27, 2025 | 159.24 | 159.76 | 158.06 | 158.09 | 158.09 | -0.72% | 77,161 |
| Aug 26, 2025 | 159.10 | 160.74 | 159.10 | 159.24 | 159.24 | 0.09% | 64,703 |
| Aug 25, 2025 | 159.10 | 161.00 | 158.55 | 159.10 | 159.10 | - | 99,844 |
| Aug 24, 2025 | 159.05 | 161.48 | 158.50 | 159.10 | 159.10 | 0.03% | 144,761 |
| Aug 21, 2025 | 159.05 | 161.00 | 159.05 | 159.05 | 159.05 | - | 61,430 |
| Aug 20, 2025 | 162.97 | 164.47 | 159.00 | 159.05 | 159.05 | -2.41% | 272,368 |
| Aug 19, 2025 | 162.74 | 165.60 | 162.90 | 162.97 | 162.97 | 0.14% | 82,638 |
| Aug 18, 2025 | 164.00 | 165.65 | 162.21 | 162.74 | 162.74 | -0.77% | 60,422 |
| Aug 17, 2025 | 163.39 | 164.90 | 162.19 | 164.00 | 164.00 | 0.37% | 62,515 |
| Aug 14, 2025 | 164.00 | 166.25 | 159.52 | 163.39 | 163.39 | -0.37% | 289,040 |
| Aug 13, 2025 | 168.17 | 169.50 | 162.60 | 164.00 | 164.00 | -2.48% | 226,590 |
| Aug 12, 2025 | 169.02 | 170.95 | 168.01 | 168.17 | 168.17 | -0.50% | 41,394 |
| Aug 11, 2025 | 171.34 | 173.00 | 169.01 | 169.02 | 169.02 | -1.35% | 58,087 |
| Aug 10, 2025 | 169.00 | 171.99 | 169.10 | 171.34 | 171.34 | 1.38% | 81,491 |
| Aug 7, 2025 | 168.25 | 169.90 | 167.60 | 169.00 | 169.00 | 0.45% | 47,226 |
| Aug 6, 2025 | 169.90 | 171.99 | 167.61 | 168.25 | 168.25 | -0.97% | 66,641 |
| Aug 5, 2025 | 167.50 | 172.00 | 168.00 | 169.90 | 169.90 | 1.43% | 124,853 |
| Aug 4, 2025 | 165.50 | 167.99 | 165.51 | 167.50 | 167.50 | 1.21% | 63,108 |
| Aug 3, 2025 | 168.48 | 167.48 | 165.13 | 165.50 | 165.50 | -1.77% | 71,179 |
| Jul 31, 2025 | 166.02 | 169.80 | 165.02 | 168.48 | 168.48 | 1.48% | 94,663 |
| Jul 30, 2025 | 168.61 | 169.89 | 166.02 | 166.02 | 166.02 | -1.54% | 87,103 |
| Jul 29, 2025 | 170.00 | 172.95 | 167.00 | 168.61 | 168.61 | -0.82% | 78,704 |
| Jul 28, 2025 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -2.86% | 83,781 |
| Jul 27, 2025 | 173.02 | 175.00 | 173.02 | 175.00 | 175.00 | 1.14% | 70,141 |
| Jul 23, 2025 | 175.00 | 176.98 | 173.00 | 173.02 | 173.02 | -1.13% | 84,392 |
| Jul 22, 2025 | 175.26 | 175.26 | 172.50 | 175.00 | 175.00 | -0.15% | 78,934 |
| Jul 21, 2025 | 178.00 | 179.90 | 174.25 | 175.26 | 175.26 | -1.54% | 79,680 |
| Jul 20, 2025 | 177.00 | 180.99 | 176.01 | 178.00 | 178.00 | 0.56% | 250,471 |
| Jul 17, 2025 | 175.85 | 178.95 | 175.85 | 177.00 | 177.00 | 0.65% | 163,132 |
| Jul 16, 2025 | 173.69 | 176.39 | 172.10 | 175.85 | 175.85 | 1.24% | 214,671 |
| Jul 15, 2025 | 166.70 | 173.98 | 166.73 | 173.69 | 173.69 | 4.19% | 228,400 |
| Jul 14, 2025 | 170.00 | 170.40 | 165.07 | 166.70 | 166.70 | -1.94% | 119,427 |
| Jul 13, 2025 | 171.00 | 173.50 | 167.25 | 170.00 | 170.00 | -0.58% | 149,597 |
| Jul 10, 2025 | 172.00 | 174.50 | 170.50 | 171.00 | 171.00 | -0.58% | 334,416 |
| Jul 9, 2025 | 166.98 | 174.00 | 167.00 | 172.00 | 172.00 | 3.01% | 506,853 |
| Jul 7, 2025 | 163.00 | 168.75 | 163.50 | 166.98 | 166.98 | 2.44% | 659,601 |
| Jul 6, 2025 | 158.10 | 163.00 | 158.70 | 163.00 | 163.00 | 3.10% | 241,556 |
| Jul 2, 2025 | 158.02 | 159.60 | 157.80 | 158.10 | 158.10 | 0.05% | 88,914 |
| Jul 1, 2025 | 158.34 | 160.97 | 158.00 | 158.02 | 158.02 | -0.20% | 96,249 |
| Jun 30, 2025 | 159.00 | 162.49 | 158.30 | 158.34 | 158.34 | -0.42% | 202,649 |
| Jun 29, 2025 | 157.00 | 163.90 | 157.50 | 159.00 | 159.00 | 1.27% | 560,418 |
| Jun 25, 2025 | 160.11 | 161.87 | 156.00 | 157.00 | 157.00 | -1.94% | 405,866 |
| Jun 24, 2025 | 159.23 | 162.40 | 159.50 | 160.11 | 160.11 | 0.55% | 313,445 |
| Jun 23, 2025 | 158.36 | 160.99 | 158.40 | 159.23 | 159.23 | 0.55% | 126,860 |
| Jun 22, 2025 | 155.51 | 160.00 | 151.07 | 158.36 | 158.36 | 1.83% | 90,394 |
| Jun 19, 2025 | 156.91 | 159.99 | 153.50 | 155.51 | 155.51 | -0.89% | 175,092 |
| Jun 18, 2025 | 157.00 | 159.00 | 153.71 | 156.91 | 156.91 | -0.06% | 133,058 |
| Jun 17, 2025 | 159.00 | 164.00 | 156.55 | 157.00 | 157.00 | -1.26% | 345,795 |
| Jun 16, 2025 | 157.05 | 161.00 | 156.00 | 159.00 | 159.00 | 1.24% | 218,022 |