Egypt Aluminum (EGX:EGAL)
Egypt · Delayed Price · Currency is EGP 305.03
-10.97 (-3.47%)
At close: Oct 15, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |