Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 321.08
+1.08 (0.34%)
At close: Nov 5, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 320.00 | 328.00 | 320.15 | 321.08 | 321.08 | 0.34% | 289,858 |
| Nov 4, 2026 | 303.00 | 329.00 | 307.00 | 320.00 | 320.00 | 5.61% | 686,216 |
| Nov 3, 2026 | 297.50 | 303.00 | 297.50 | 303.00 | 303.00 | 1.85% | 96,263 |
| Nov 2, 2026 | 304.00 | 305.00 | 290.99 | 297.50 | 297.50 | -2.14% | 180,163 |
| Nov 1, 2026 | 304.00 | 305.90 | 302.01 | 304.00 | 304.00 | - | 128,276 |
| Oct 29, 2026 | 303.01 | 306.00 | 301.01 | 304.00 | 304.00 | 0.33% | 118,761 |
| Oct 28, 2026 | 303.50 | 307.20 | 301.00 | 303.01 | 303.01 | -0.16% | 191,129 |
| Oct 27, 2026 | 289.92 | 303.91 | 292.00 | 303.50 | 303.50 | 4.68% | 273,710 |
| Oct 26, 2026 | 290.10 | 294.99 | 285.00 | 289.92 | 289.92 | -0.06% | 241,455 |
| Oct 25, 2026 | 301.28 | 301.27 | 284.00 | 290.10 | 290.10 | -3.71% | 333,664 |
| Oct 22, 2026 | 303.14 | 314.78 | 301.03 | 301.28 | 301.28 | -0.61% | 626,916 |
| Oct 21, 2026 | 303.01 | 310.00 | 301.00 | 303.14 | 303.14 | 0.04% | 200,476 |
| Oct 20, 2026 | 297.98 | 304.00 | 298.01 | 303.01 | 303.01 | 1.69% | 231,977 |
| Oct 19, 2026 | 281.90 | 304.16 | 275.00 | 297.98 | 297.98 | 5.70% | 646,267 |
| Oct 18, 2026 | 305.03 | 305.00 | 280.00 | 281.90 | 281.90 | -7.58% | 832,502 |
| Oct 15, 2026 | 316.00 | 317.49 | 299.00 | 305.03 | 305.03 | -3.47% | 625,488 |
| Oct 14, 2026 | 315.01 | 322.00 | 312.50 | 316.00 | 316.00 | 0.31% | 188,102 |
| Oct 13, 2026 | 326.50 | 326.49 | 306.10 | 315.01 | 315.01 | -3.52% | 257,852 |
| Oct 12, 2026 | 335.06 | 335.48 | 325.07 | 326.50 | 326.50 | -2.55% | 123,484 |
| Oct 11, 2026 | 339.40 | 342.96 | 335.00 | 335.06 | 335.06 | -1.28% | 105,058 |
| Oct 7, 2026 | 343.41 | 344.99 | 334.73 | 339.40 | 339.40 | -1.17% | 309,904 |
| Oct 6, 2026 | 345.99 | 348.75 | 342.02 | 343.41 | 343.41 | -0.75% | 108,432 |
| Oct 5, 2026 | 345.00 | 350.00 | 342.10 | 345.99 | 345.99 | 0.29% | 211,507 |
| Oct 4, 2026 | 342.00 | 359.70 | 344.00 | 345.00 | 345.00 | 0.88% | 447,413 |
| Oct 1, 2026 | 336.00 | 349.00 | 336.01 | 342.00 | 342.00 | 1.79% | 196,113 |
| Sep 30, 2026 | 342.53 | 344.40 | 331.50 | 336.00 | 336.00 | -1.91% | 125,203 |
| Sep 29, 2026 | 342.01 | 349.98 | 341.00 | 342.53 | 342.53 | 0.15% | 80,688 |
| Sep 28, 2026 | 350.00 | 356.00 | 340.00 | 342.01 | 342.01 | -2.28% | 185,872 |
| Sep 27, 2026 | 356.96 | 362.00 | 350.00 | 350.00 | 350.00 | -1.95% | 45,259 |
| 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 |