Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 320.00
-3.00 (-0.93%)
At close: May 18, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 323.00 | 326.50 | 315.21 | 320.00 | 320.00 | -0.93% | 190,091 |
| May 17, 2026 | 332.01 | 333.00 | 323.00 | 323.00 | 323.00 | -2.71% | 182,108 |
| May 14, 2026 | 338.00 | 344.99 | 329.00 | 332.01 | 332.01 | -1.77% | 407,900 |
| May 13, 2026 | 317.00 | 338.00 | 319.50 | 338.00 | 338.00 | 6.62% | 1,041,427 |
| May 12, 2026 | 303.05 | 319.00 | 304.00 | 317.00 | 317.00 | 4.60% | 847,780 |
| May 11, 2026 | 305.00 | 306.99 | 303.05 | 303.05 | 303.05 | -0.64% | 189,668 |
| May 10, 2026 | 298.60 | 310.00 | 303.25 | 305.00 | 305.00 | 2.14% | 389,645 |
| May 6, 2026 | 304.81 | 306.50 | 295.00 | 298.60 | 298.60 | -2.04% | 588,740 |
| May 5, 2026 | 295.00 | 305.00 | 296.01 | 304.81 | 304.81 | 3.33% | 172,721 |
| May 4, 2026 | 303.00 | 305.00 | 294.50 | 295.00 | 295.00 | -2.64% | 314,760 |
| May 3, 2026 | 306.36 | 308.50 | 301.00 | 303.00 | 303.00 | -1.10% | 199,537 |
| Apr 30, 2026 | 307.99 | 313.98 | 306.36 | 306.36 | 306.36 | -0.53% | 492,284 |
| Apr 29, 2026 | 304.50 | 308.38 | 302.00 | 307.99 | 307.99 | 1.15% | 412,812 |
| Apr 28, 2026 | 302.00 | 308.80 | 302.00 | 304.50 | 304.50 | 0.83% | 241,952 |
| Apr 27, 2026 | 303.00 | 304.90 | 297.66 | 302.00 | 302.00 | -0.33% | 272,204 |
| Apr 26, 2026 | 303.00 | 311.00 | 302.90 | 303.00 | 303.00 | - | 280,933 |
| Apr 23, 2026 | 293.00 | 304.10 | 294.99 | 303.00 | 303.00 | 3.41% | 474,761 |
| Apr 22, 2026 | 293.00 | 298.80 | 293.00 | 293.00 | 293.00 | - | 477,697 |
| Apr 21, 2026 | 299.99 | 301.00 | 290.01 | 293.00 | 293.00 | -2.33% | 726,743 |
| Apr 20, 2026 | 299.90 | 303.70 | 295.50 | 299.99 | 299.99 | 0.03% | 247,876 |
| Apr 19, 2026 | 307.00 | 305.00 | 298.00 | 299.90 | 299.90 | -2.31% | 441,667 |
| Apr 16, 2026 | 310.00 | 315.00 | 306.89 | 307.00 | 307.00 | -0.97% | 346,391 |
| Apr 15, 2026 | 314.90 | 315.90 | 306.12 | 310.00 | 310.00 | -1.56% | 283,261 |
| Apr 14, 2026 | 295.51 | 314.99 | 308.13 | 314.90 | 314.90 | 6.56% | 748,820 |
| Apr 9, 2026 | 295.50 | 302.80 | 295.51 | 295.51 | 295.51 | - | 385,110 |
| Apr 8, 2026 | 311.00 | 318.19 | 295.00 | 295.50 | 295.50 | -4.98% | 1,084,307 |
| Apr 7, 2026 | 316.50 | 324.90 | 311.00 | 311.00 | 311.00 | -1.74% | 292,799 |
| Apr 6, 2026 | 323.80 | 327.40 | 315.00 | 316.50 | 316.50 | -2.25% | 321,228 |
| Apr 5, 2026 | 301.50 | 324.60 | 304.77 | 323.80 | 323.80 | 7.40% | 926,408 |
| Apr 2, 2026 | 299.50 | 309.95 | 297.05 | 301.50 | 301.50 | 0.67% | 609,636 |
| Apr 1, 2026 | 302.00 | 304.75 | 292.00 | 299.50 | 299.50 | -0.83% | 471,865 |
| Mar 31, 2026 | 296.14 | 303.85 | 294.30 | 302.00 | 302.00 | 1.98% | 417,196 |
| Mar 30, 2026 | 299.00 | 311.99 | 295.00 | 296.14 | 296.14 | -0.96% | 841,062 |
| Mar 29, 2026 | 281.62 | 299.00 | 285.05 | 299.00 | 299.00 | 6.17% | 881,048 |
| Mar 26, 2026 | 283.50 | 288.00 | 281.51 | 281.62 | 281.62 | -0.66% | 428,386 |
| Mar 25, 2026 | 295.10 | 297.50 | 281.13 | 283.50 | 283.50 | -3.93% | 851,346 |
| Mar 24, 2026 | 305.10 | 304.95 | 295.00 | 295.10 | 295.10 | -3.28% | 524,388 |
| Mar 18, 2026 | 308.70 | 311.89 | 304.00 | 305.10 | 305.10 | -1.17% | 290,347 |
| Mar 17, 2026 | 299.50 | 312.02 | 300.35 | 308.70 | 308.70 | 3.07% | 498,708 |
| Mar 16, 2026 | 304.00 | 309.83 | 296.00 | 299.50 | 299.50 | -1.48% | 217,023 |
| Mar 15, 2026 | 309.00 | 321.00 | 303.00 | 304.00 | 304.00 | -1.62% | 649,202 |
| Mar 12, 2026 | 295.00 | 314.88 | 300.01 | 309.00 | 309.00 | 4.75% | 717,143 |
| Mar 11, 2026 | 277.00 | 298.50 | 279.00 | 295.00 | 295.00 | 6.50% | 442,610 |
| Mar 10, 2026 | 285.00 | 279.00 | 270.00 | 277.00 | 277.00 | -2.81% | 683,408 |
| Mar 9, 2026 | 302.85 | 310.46 | 282.10 | 285.00 | 285.00 | -5.89% | 606,281 |
| Mar 8, 2026 | 267.50 | 321.00 | 267.50 | 302.85 | 302.85 | 13.21% | 1,516,452 |
| Mar 5, 2026 | 271.03 | 278.75 | 266.00 | 267.50 | 267.50 | -1.30% | 500,581 |
| Mar 4, 2026 | 252.00 | 288.00 | 255.20 | 271.03 | 271.03 | 7.55% | 1,666,490 |
| Mar 3, 2026 | 237.22 | 253.00 | 237.26 | 252.00 | 252.00 | 6.23% | 783,184 |
| Mar 2, 2026 | 224.07 | 238.86 | 224.07 | 237.22 | 237.22 | 5.87% | 485,827 |