Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 356.96
-3.85 (-1.07%)
At close: Sep 24, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 360.81 | 360.81 | 340.00 | 356.96 | 356.96 | -1.07% | 146,276 |
| Sep 23, 2026 | 366.00 | 368.00 | 357.00 | 360.81 | 360.81 | -1.42% | 94,879 |
| Sep 22, 2026 | 367.98 | 370.00 | 365.00 | 366.00 | 366.00 | -0.54% | 78,756 |
| Sep 21, 2026 | 372.01 | 373.50 | 361.00 | 367.98 | 367.98 | -1.08% | 81,685 |
| Sep 20, 2026 | 370.00 | 376.00 | 370.00 | 372.01 | 372.01 | 0.54% | 75,432 |
| Sep 17, 2026 | 364.00 | 374.51 | 360.00 | 370.00 | 370.00 | 1.65% | 241,953 |
| Sep 16, 2026 | 362.57 | 366.00 | 359.00 | 364.00 | 364.00 | 0.39% | 92,071 |
| Sep 15, 2026 | 361.00 | 365.00 | 351.00 | 362.57 | 362.57 | 0.43% | 135,635 |
| Sep 14, 2026 | 371.05 | 371.99 | 360.00 | 361.00 | 361.00 | -2.71% | 154,196 |
| Sep 13, 2026 | 377.99 | 378.00 | 371.00 | 371.05 | 371.05 | -1.84% | 64,542 |
| Sep 10, 2026 | 370.52 | 377.99 | 371.01 | 377.99 | 377.99 | 2.02% | 137,677 |
| Sep 9, 2026 | 374.99 | 380.00 | 370.02 | 370.52 | 370.52 | -1.19% | 204,570 |
| Sep 8, 2026 | 370.00 | 376.00 | 364.00 | 374.99 | 374.99 | 1.35% | 210,362 |
| Sep 7, 2026 | 371.00 | 373.49 | 362.01 | 370.00 | 370.00 | -0.27% | 138,594 |
| Sep 6, 2026 | 374.00 | 378.00 | 369.11 | 371.00 | 371.00 | -0.80% | 83,516 |
| Sep 3, 2026 | 381.00 | 383.19 | 369.02 | 374.00 | 374.00 | -1.84% | 229,583 |
| Sep 2, 2026 | 364.90 | 395.00 | 361.00 | 381.00 | 381.00 | 4.41% | 510,240 |
| Sep 1, 2026 | 360.00 | 366.50 | 357.00 | 364.90 | 364.90 | 1.36% | 302,361 |
| Aug 31, 2026 | 366.99 | 375.00 | 351.11 | 360.00 | 360.00 | -1.90% | 624,821 |
| Aug 30, 2026 | 365.00 | 371.40 | 361.00 | 366.99 | 366.99 | 0.55% | 365,635 |
| Aug 26, 2026 | 352.75 | 373.77 | 353.00 | 365.00 | 365.00 | 3.47% | 835,629 |
| Aug 25, 2026 | 343.00 | 356.49 | 345.00 | 352.75 | 352.75 | 2.84% | 772,533 |
| Aug 24, 2026 | 330.00 | 346.80 | 335.00 | 343.00 | 343.00 | 3.94% | 341,139 |
| Aug 23, 2026 | 330.00 | 337.90 | 329.00 | 330.00 | 330.00 | - | 220,621 |
| Aug 20, 2026 | 331.50 | 337.98 | 321.01 | 330.00 | 330.00 | -0.45% | 224,124 |
| Aug 19, 2026 | 342.00 | 348.00 | 328.00 | 331.50 | 331.50 | -3.07% | 164,310 |
| Aug 18, 2026 | 340.01 | 353.00 | 342.00 | 342.00 | 342.00 | 0.59% | 333,718 |
| Aug 17, 2026 | 348.06 | 359.85 | 340.01 | 340.01 | 340.01 | -2.31% | 583,540 |
| Aug 16, 2026 | 332.52 | 354.00 | 327.50 | 348.06 | 348.06 | 4.67% | 573,121 |
| Aug 13, 2026 | 335.25 | 339.00 | 327.00 | 332.52 | 332.52 | -0.81% | 359,286 |
| Aug 12, 2026 | 329.98 | 358.00 | 325.20 | 335.25 | 335.25 | 1.60% | 1,594,113 |
| Aug 11, 2026 | 303.00 | 338.00 | 303.26 | 329.98 | 329.98 | 8.90% | 1,496,613 |
| Aug 10, 2026 | 303.55 | 309.00 | 302.00 | 303.00 | 303.00 | -0.18% | 234,900 |
| Aug 9, 2026 | 298.80 | 306.00 | 296.05 | 303.55 | 303.55 | 1.59% | 354,326 |
| Aug 6, 2026 | 298.00 | 299.40 | 296.25 | 298.80 | 298.80 | 0.27% | 129,602 |
| Aug 5, 2026 | 294.28 | 299.50 | 294.00 | 298.00 | 298.00 | 1.26% | 135,631 |
| Aug 4, 2026 | 297.01 | 300.00 | 292.00 | 294.28 | 294.28 | -0.92% | 223,234 |
| Aug 3, 2026 | 300.27 | 301.50 | 297.00 | 297.01 | 297.01 | -1.09% | 106,507 |
| Aug 2, 2026 | 296.19 | 301.95 | 296.00 | 300.27 | 300.27 | 1.38% | 96,256 |
| Jul 30, 2026 | 297.98 | 298.99 | 295.01 | 296.19 | 296.19 | -0.60% | 88,537 |
| Jul 29, 2026 | 297.53 | 298.00 | 295.27 | 297.98 | 297.98 | 0.15% | 65,924 |
| Jul 28, 2026 | 298.25 | 300.98 | 297.10 | 297.53 | 297.53 | -0.24% | 59,337 |
| Jul 27, 2026 | 299.99 | 303.00 | 297.00 | 298.25 | 298.25 | -0.58% | 138,014 |
| Jul 26, 2026 | 301.12 | 302.00 | 296.50 | 299.99 | 299.99 | -0.38% | 126,536 |
| Jul 22, 2026 | 301.04 | 303.99 | 301.05 | 301.12 | 301.12 | 0.03% | 87,929 |
| Jul 21, 2026 | 304.04 | 306.00 | 300.01 | 301.04 | 301.04 | -0.99% | 120,271 |
| Jul 20, 2026 | 309.90 | 312.00 | 304.02 | 304.04 | 304.04 | -1.89% | 208,085 |
| Jul 19, 2026 | 301.90 | 312.25 | 302.02 | 309.90 | 309.90 | 2.65% | 283,969 |
| Jul 16, 2026 | 304.00 | 305.96 | 301.00 | 301.90 | 301.90 | -0.69% | 111,973 |
| Jul 15, 2026 | 299.00 | 306.99 | 299.03 | 304.00 | 304.00 | 1.67% | 341,673 |