Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 257.00
-1.00 (-0.39%)
At close: Jan 13, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 203.10 | 207.60 | 202.90 | 204.98 | 204.98 | 0.93% | 199,885 |
| Dec 9, 2025 | 205.00 | 205.50 | 202.12 | 203.10 | 203.10 | -0.93% | 146,970 |
| Dec 8, 2025 | 205.22 | 206.99 | 205.00 | 205.00 | 205.00 | -0.11% | 121,349 |
| Dec 7, 2025 | 207.00 | 209.30 | 204.80 | 205.22 | 205.22 | -0.86% | 382,803 |
| Dec 4, 2025 | 206.95 | 211.99 | 204.00 | 207.00 | 207.00 | 0.02% | 463,929 |
| Dec 3, 2025 | 195.00 | 208.95 | 195.01 | 206.95 | 206.95 | 6.13% | 653,585 |
| 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 |