Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 208.80
+7.77 (3.87%)
At close: Nov 6, 2025
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 158.12 | 159.67 | 155.21 | 155.85 | 148.73 | -1.44% | 62,009 |
| Sep 21, 2025 | 159.90 | 159.80 | 157.01 | 158.12 | 150.90 | -1.11% | 126,566 |
| Sep 18, 2025 | 159.97 | 162.00 | 159.00 | 159.90 | 152.60 | -0.04% | 236,284 |
| Sep 17, 2025 | 156.00 | 159.99 | 156.00 | 159.97 | 152.67 | 2.54% | 216,734 |
| Sep 16, 2025 | 154.20 | 158.30 | 155.00 | 156.00 | 148.88 | 1.17% | 173,977 |
| Sep 15, 2025 | 155.00 | 156.96 | 154.20 | 154.20 | 147.16 | -0.52% | 123,169 |
| Sep 14, 2025 | 156.74 | 158.00 | 154.60 | 155.00 | 147.92 | -1.11% | 114,376 |
| Sep 11, 2025 | 152.66 | 157.00 | 153.00 | 156.74 | 149.58 | 2.67% | 150,763 |
| Sep 10, 2025 | 152.23 | 153.70 | 152.00 | 152.66 | 145.69 | 0.28% | 56,417 |
| Sep 9, 2025 | 155.60 | 156.90 | 151.26 | 152.23 | 145.28 | -2.17% | 243,063 |
| Sep 8, 2025 | 158.00 | 159.58 | 155.60 | 155.60 | 148.50 | -1.52% | 132,236 |
| Sep 7, 2025 | 155.25 | 162.90 | 155.51 | 158.00 | 150.79 | 1.77% | 273,389 |
| Sep 3, 2025 | 157.25 | 158.74 | 155.10 | 155.25 | 148.16 | -1.27% | 107,479 |
| Sep 2, 2025 | 157.50 | 158.58 | 157.00 | 157.25 | 150.07 | -0.16% | 52,482 |
| Sep 1, 2025 | 157.00 | 158.99 | 156.51 | 157.50 | 150.31 | 0.32% | 58,934 |
| Aug 31, 2025 | 159.60 | 160.40 | 157.00 | 157.00 | 149.83 | -1.63% | 77,528 |
| Aug 28, 2025 | 158.09 | 159.90 | 158.09 | 159.60 | 152.31 | 0.96% | 45,744 |
| Aug 27, 2025 | 159.24 | 159.76 | 158.06 | 158.09 | 150.87 | -0.72% | 77,161 |