Skip to main content
Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
21.50
+1.36 (6.75%)
At close: Mar 8, 2026

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202620.1422.1320.5121.5021.506.75%1,901,171
Mar 5, 202620.1220.5020.0020.1420.140.10%449,059
Mar 4, 202619.0120.9419.3520.1220.125.84%1,327,339
Mar 3, 202619.0219.2618.5019.0119.01-0.05%255,080
Mar 2, 202618.7319.3818.6019.0219.021.55%183,448
Mar 1, 202619.5318.8417.6018.7318.73-4.10%344,906
Feb 26, 202617.9419.7217.8219.5319.538.86%545,374
Feb 25, 202618.5118.6917.8217.9417.94-3.08%109,490
Feb 24, 202618.7118.8118.3018.5118.51-1.07%62,248
Feb 23, 202618.5018.8918.4118.7118.711.14%57,604
Feb 22, 202619.0818.9018.0218.5018.50-3.04%195,098
Feb 19, 202619.3619.6519.0019.0819.08-1.45%155,897
Feb 18, 202619.4819.6819.2919.3619.36-0.62%110,570
Feb 17, 202619.3919.7519.2719.4819.480.46%83,889
Feb 16, 202619.8520.2019.2519.3919.39-2.32%151,488
Feb 15, 202619.5720.2519.5319.8519.851.43%139,018
Feb 12, 202619.4519.9219.5019.5719.570.62%84,305
Feb 11, 202619.9420.0919.3219.4519.45-2.46%100,715
Feb 10, 202620.2120.5519.9219.9419.94-1.34%423,212
Feb 9, 202620.2920.7020.1520.2120.21-0.39%410,797
Feb 8, 202620.1120.3420.0320.2920.290.90%189,212
Feb 5, 202620.1220.5020.1020.1120.11-0.05%306,461
Feb 4, 202619.9820.3419.8120.1220.120.70%196,319
Feb 3, 202619.4320.0019.4719.9819.982.83%329,196
Feb 2, 202619.3919.9819.3919.4319.430.21%194,327
Feb 1, 202619.0019.4118.8519.3919.392.05%155,049
Jan 28, 202619.8519.9818.8019.0019.00-4.28%292,313
Jan 27, 202620.2520.5019.8019.8519.85-1.98%222,508
Jan 26, 202620.6120.8720.1120.2520.25-1.75%184,442
Jan 25, 202620.8521.2020.5320.6120.61-1.15%214,623
Jan 22, 202620.7021.1820.7220.8520.850.72%133,345
Jan 21, 202620.8921.2520.6420.7020.70-0.91%171,126
Jan 20, 202621.4121.6920.6620.8920.89-2.43%329,801
Jan 19, 202621.0121.8821.0421.4121.411.90%323,716
Jan 18, 202620.5021.2020.7021.0121.012.49%239,405
Jan 15, 202620.7321.2520.4520.5020.50-1.11%307,402
Jan 14, 202621.3121.6020.2220.7320.73-2.72%344,586
Jan 13, 202622.1722.5021.3021.3121.31-3.88%379,642
Jan 12, 202622.6623.0022.1022.1722.17-2.16%223,997
Jan 11, 202622.8823.5022.5722.6622.66-0.96%651,186
Jan 8, 202622.9623.7522.8122.8822.88-0.35%748,180
Jan 6, 202622.2123.5022.2522.9622.963.38%1,634,752
Jan 5, 202622.0522.5321.4522.2122.210.73%773,771
Jan 4, 202621.2022.9621.1722.0522.054.01%2,185,871
Dec 31, 202520.9121.6620.9221.2021.201.39%736,867
Dec 30, 202520.6821.4020.7020.9120.911.11%585,013
Dec 29, 202520.9921.2920.6420.6820.68-1.48%353,322
Dec 28, 202521.1521.4720.9220.9920.99-0.76%341,991
Dec 25, 202521.5521.8521.0021.1521.15-1.86%482,813
Dec 24, 202520.4022.1020.7621.5521.555.64%2,429,462
Dec 23, 202521.1921.2920.0020.4020.40-3.73%1,640,294
Dec 22, 202522.8123.8821.0121.1921.19-7.10%2,176,991
Dec 21, 202521.5023.9021.0022.8122.816.09%2,272,714
Dec 18, 202519.2322.0018.8021.5021.5011.80%3,552,622
Dec 17, 202519.3319.8019.0919.2319.23-0.52%528,472
Dec 16, 202520.0320.3918.8519.3319.33-3.49%958,067
Dec 15, 202520.1120.8019.8220.0320.03-0.40%1,022,247
Dec 14, 202518.8421.4518.8520.1120.116.74%4,812,506
Dec 11, 202517.9118.8617.9118.8418.845.19%1,788,979
Dec 10, 202517.8318.1517.8717.9117.910.45%232,997
Dec 9, 202517.8918.3917.6117.8317.83-0.34%1,041,979
Dec 8, 202518.2518.6517.8517.8917.89-1.97%623,008
Dec 7, 202517.1218.2517.1418.2518.256.60%783,465
Dec 4, 202517.1917.4917.0517.1217.12-0.41%142,295
Dec 3, 202517.0717.4517.0217.1917.190.70%246,356
Dec 2, 202517.0317.2416.8617.0717.070.23%145,801
Dec 1, 202517.1517.5017.0017.0317.03-0.70%193,636
Nov 30, 202516.7617.5716.9517.1517.152.33%438,250
Nov 27, 202516.4316.9416.3016.7616.762.01%293,620
Nov 26, 202516.3916.5516.2616.4316.430.24%85,338
Nov 25, 202516.5216.6616.3116.3916.39-0.79%103,483
Nov 24, 202516.7116.8016.4816.5216.52-1.14%91,986
Nov 23, 202516.5816.7516.2516.7116.710.78%90,317
Nov 20, 202516.6516.8416.4516.5816.58-0.42%87,136
Nov 19, 202516.6416.9416.4016.6516.650.06%91,168
Nov 18, 202516.8217.0016.5116.6416.64-1.07%105,562
Nov 17, 202517.0017.1316.8016.8216.82-1.06%94,342
Nov 16, 202516.7217.1116.7317.0017.001.67%178,630
Nov 13, 202517.0017.3016.6616.7216.72-1.65%167,632
Nov 12, 202515.5117.5516.3117.0017.009.61%609,008
Nov 11, 202517.2917.6014.0515.5115.51-10.29%155,204
Nov 10, 202517.5417.7317.2017.2917.29-1.43%296,807
Nov 9, 202517.3217.8717.4017.5417.541.27%330,892
Nov 6, 202517.2917.4717.2317.3217.320.17%105,079
Nov 5, 202517.4517.6417.1617.2917.29-0.92%184,487
Nov 4, 202517.6017.7817.3017.4517.45-0.85%161,722
Nov 3, 202517.4117.6817.4017.6017.601.09%147,603
Nov 2, 202517.6417.8617.3517.4117.41-1.30%131,905
Oct 30, 202517.6817.9717.6017.6417.64-0.23%322,284
Oct 29, 202517.2817.7517.1717.6817.682.31%361,432
Oct 28, 202517.5617.6817.1717.2817.28-1.59%483,201
Oct 27, 202517.9918.1017.4617.5617.56-2.39%408,111
Oct 26, 202518.0018.4417.9517.9917.99-0.06%873,755
Oct 23, 202517.2518.2317.4118.0018.004.35%2,398,549
Oct 22, 202516.8317.5816.7617.2517.252.50%2,197,930
Oct 21, 202516.8016.9816.7016.8316.830.18%292,372
Oct 20, 202516.8916.9816.7516.8016.80-0.53%252,656
Oct 19, 202516.8017.0916.8016.8916.890.54%352,128
Oct 16, 202516.5916.9616.6216.8016.801.27%171,609
Oct 15, 202516.6116.8316.3616.5916.59-0.12%235,293