Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 329.98
+26.98 (8.90%)
At close: Aug 11, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 291.40 | 299.10 | 291.56 | 299.00 | 299.00 | 2.61% | 218,057 |
| Jul 13, 2026 | 293.00 | 293.99 | 290.00 | 291.40 | 291.40 | -0.55% | 80,843 |
| Jul 12, 2026 | 293.01 | 296.95 | 292.74 | 293.00 | 293.00 | - | 66,092 |
| Jul 9, 2026 | 294.00 | 295.00 | 291.32 | 293.01 | 293.01 | -0.34% | 74,923 |
| Jul 8, 2026 | 298.99 | 301.00 | 290.10 | 294.00 | 294.00 | -1.67% | 147,968 |
| Jul 7, 2026 | 297.50 | 302.70 | 296.04 | 298.99 | 298.99 | 0.50% | 195,801 |
| Jul 6, 2026 | 294.02 | 299.00 | 293.99 | 297.50 | 297.50 | 1.18% | 158,159 |
| Jul 5, 2026 | 285.88 | 294.02 | 286.00 | 294.02 | 294.02 | 2.85% | 96,015 |
| Jul 1, 2026 | 286.90 | 289.55 | 283.03 | 285.88 | 285.88 | -0.36% | 104,529 |
| Jun 30, 2026 | 275.00 | 286.90 | 275.00 | 286.90 | 286.90 | 4.33% | 132,633 |
| Jun 29, 2026 | 277.00 | 278.00 | 272.28 | 275.00 | 275.00 | -0.72% | 77,498 |
| Jun 28, 2026 | 281.82 | 283.00 | 273.10 | 277.00 | 277.00 | -1.71% | 108,517 |
| Jun 25, 2026 | 282.87 | 284.30 | 280.00 | 281.82 | 281.82 | -0.37% | 134,337 |
| Jun 24, 2026 | 287.33 | 287.45 | 282.50 | 282.87 | 282.87 | -1.55% | 157,995 |
| Jun 23, 2026 | 295.95 | 295.89 | 286.11 | 287.33 | 287.33 | -2.91% | 307,573 |
| Jun 22, 2026 | 297.40 | 302.00 | 295.00 | 295.95 | 295.95 | -0.49% | 190,139 |
| Jun 21, 2026 | 298.46 | 299.99 | 294.99 | 297.40 | 297.40 | -0.36% | 203,792 |
| Jun 17, 2026 | 299.00 | 300.85 | 298.12 | 298.46 | 298.46 | -0.18% | 113,772 |
| Jun 16, 2026 | 299.00 | 303.00 | 298.10 | 299.00 | 299.00 | - | 118,398 |
| Jun 15, 2026 | 313.21 | 314.99 | 297.10 | 299.00 | 299.00 | -4.54% | 463,016 |
| Jun 14, 2026 | 307.55 | 314.89 | 311.00 | 313.21 | 313.21 | 1.84% | 124,773 |
| Jun 11, 2026 | 311.00 | 312.95 | 305.01 | 307.55 | 307.55 | -1.11% | 182,139 |
| Jun 10, 2026 | 316.55 | 318.05 | 308.87 | 311.00 | 311.00 | -1.75% | 260,917 |
| Jun 9, 2026 | 319.50 | 323.00 | 316.50 | 316.55 | 316.55 | -0.92% | 182,514 |
| Jun 8, 2026 | 325.98 | 325.95 | 318.00 | 319.50 | 319.50 | -1.99% | 151,648 |
| Jun 7, 2026 | 326.70 | 327.00 | 323.00 | 325.98 | 325.98 | -0.22% | 77,388 |
| Jun 4, 2026 | 326.65 | 329.00 | 326.00 | 326.70 | 326.70 | 0.02% | 89,224 |
| Jun 3, 2026 | 328.11 | 332.50 | 326.00 | 326.65 | 326.65 | -0.44% | 167,693 |
| Jun 2, 2026 | 328.06 | 334.90 | 328.00 | 328.11 | 328.11 | 0.02% | 429,055 |
| Jun 1, 2026 | 322.70 | 331.79 | 323.01 | 328.06 | 328.06 | 1.66% | 211,348 |
| May 25, 2026 | 329.98 | 332.00 | 320.91 | 322.70 | 322.70 | -2.21% | 346,132 |