Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 227.80
+5.26 (2.36%)
At close: Feb 23, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 222.54 | 227.86 | 221.50 | 227.80 | 227.80 | 2.36% | 174,726 |
| Feb 22, 2026 | 225.60 | 227.00 | 219.02 | 222.54 | 222.54 | -1.36% | 127,727 |
| Feb 19, 2026 | 227.00 | 229.40 | 225.00 | 225.60 | 225.60 | -0.62% | 133,022 |
| Feb 18, 2026 | 226.39 | 228.38 | 225.52 | 227.00 | 227.00 | 0.27% | 210,865 |
| Feb 17, 2026 | 224.75 | 228.79 | 224.75 | 226.39 | 226.39 | 0.73% | 508,563 |
| Feb 16, 2026 | 239.00 | 243.50 | 219.00 | 224.75 | 224.75 | -5.96% | 1,354,901 |
| Feb 15, 2026 | 243.70 | 244.00 | 239.00 | 239.00 | 239.00 | -1.93% | 276,710 |
| Feb 12, 2026 | 241.74 | 243.70 | 241.28 | 243.70 | 243.70 | 0.81% | 59,229 |
| Feb 11, 2026 | 242.00 | 244.90 | 241.28 | 241.74 | 241.74 | -0.11% | 165,166 |
| Feb 10, 2026 | 245.00 | 248.69 | 241.41 | 242.00 | 242.00 | -1.22% | 463,554 |
| Feb 9, 2026 | 246.00 | 248.99 | 242.99 | 245.00 | 245.00 | -0.41% | 133,010 |
| Feb 8, 2026 | 241.50 | 247.20 | 242.00 | 246.00 | 246.00 | 1.86% | 204,762 |
| Feb 5, 2026 | 245.98 | 248.49 | 240.00 | 241.50 | 241.50 | -1.82% | 198,600 |
| Feb 4, 2026 | 239.89 | 246.85 | 239.89 | 245.98 | 245.98 | 2.54% | 392,138 |
| Feb 3, 2026 | 238.10 | 242.97 | 237.77 | 239.89 | 239.89 | 0.75% | 292,709 |
| Feb 2, 2026 | 246.00 | 248.00 | 237.10 | 238.10 | 238.10 | -3.21% | 290,384 |
| Feb 1, 2026 | 236.00 | 246.00 | 233.33 | 246.00 | 246.00 | 4.24% | 169,224 |
| Jan 28, 2026 | 245.00 | 246.99 | 233.00 | 236.00 | 236.00 | -3.67% | 416,558 |
| Jan 27, 2026 | 250.99 | 252.80 | 245.00 | 245.00 | 245.00 | -2.39% | 345,053 |
| Jan 26, 2026 | 252.00 | 254.98 | 249.00 | 250.99 | 250.99 | -0.40% | 142,542 |
| Jan 25, 2026 | 252.81 | 260.00 | 251.01 | 252.00 | 252.00 | -0.32% | 332,617 |
| Jan 22, 2026 | 253.50 | 256.00 | 246.12 | 252.81 | 252.81 | -0.27% | 424,591 |
| Jan 21, 2026 | 258.99 | 261.99 | 252.80 | 253.50 | 253.50 | -2.12% | 322,993 |
| Jan 20, 2026 | 265.91 | 267.90 | 256.00 | 258.99 | 258.99 | -2.60% | 424,265 |
| Jan 19, 2026 | 258.00 | 266.60 | 260.00 | 265.91 | 265.91 | 3.07% | 354,397 |
| Jan 18, 2026 | 242.00 | 258.00 | 242.00 | 258.00 | 258.00 | 6.61% | 278,694 |
| Jan 15, 2026 | 250.31 | 252.99 | 240.14 | 242.00 | 242.00 | -3.32% | 400,525 |
| Jan 14, 2026 | 257.00 | 257.00 | 244.08 | 250.31 | 250.31 | -2.60% | 223,489 |
| Jan 13, 2026 | 258.00 | 264.00 | 255.50 | 257.00 | 257.00 | -0.39% | 279,805 |
| Jan 12, 2026 | 268.00 | 269.99 | 257.05 | 258.00 | 258.00 | -3.73% | 351,358 |
| Jan 11, 2026 | 255.01 | 272.90 | 260.00 | 268.00 | 268.00 | 5.09% | 473,643 |
| Jan 8, 2026 | 271.01 | 272.88 | 255.01 | 255.01 | 255.01 | -5.90% | 395,118 |
| Jan 6, 2026 | 261.00 | 276.00 | 262.20 | 271.01 | 271.01 | 3.84% | 614,490 |
| Jan 5, 2026 | 253.00 | 261.00 | 245.01 | 261.00 | 261.00 | 3.16% | 375,759 |
| Jan 4, 2026 | 235.50 | 264.00 | 240.10 | 253.00 | 253.00 | 7.43% | 486,022 |
| Dec 31, 2025 | 226.95 | 237.98 | 226.95 | 235.50 | 235.50 | 3.77% | 239,975 |
| Dec 30, 2025 | 226.46 | 230.00 | 223.67 | 226.95 | 226.95 | 0.22% | 183,461 |
| Dec 29, 2025 | 226.00 | 227.24 | 226.00 | 226.46 | 226.46 | 0.20% | 39,612 |
| Dec 28, 2025 | 222.46 | 226.00 | 222.10 | 226.00 | 226.00 | 1.59% | 82,910 |
| Dec 25, 2025 | 224.61 | 225.99 | 221.00 | 222.46 | 222.46 | -0.96% | 191,408 |
| Dec 24, 2025 | 227.92 | 229.50 | 224.40 | 224.61 | 224.61 | -1.45% | 84,246 |
| Dec 23, 2025 | 225.00 | 228.50 | 223.02 | 227.92 | 227.92 | 1.30% | 193,737 |
| Dec 22, 2025 | 225.00 | 229.84 | 222.30 | 225.00 | 225.00 | - | 343,042 |
| Dec 21, 2025 | 213.11 | 225.00 | 213.95 | 225.00 | 225.00 | 5.58% | 696,537 |
| Dec 18, 2025 | 206.51 | 216.23 | 206.60 | 213.11 | 213.11 | 3.20% | 569,193 |
| Dec 17, 2025 | 204.23 | 209.50 | 203.00 | 206.51 | 206.51 | 1.12% | 244,610 |
| Dec 16, 2025 | 208.15 | 209.80 | 202.60 | 204.23 | 204.23 | -1.88% | 194,610 |
| Dec 15, 2025 | 206.00 | 209.90 | 206.00 | 208.15 | 208.15 | 1.04% | 189,955 |
| Dec 14, 2025 | 208.00 | 209.99 | 205.80 | 206.00 | 206.00 | -0.96% | 211,415 |
| Dec 11, 2025 | 204.98 | 209.00 | 205.00 | 208.00 | 208.00 | 1.47% | 274,108 |