Skip to main content
Arab Aluminum Company (S.A.E) (EGX:ALUM)
Egypt flag Egypt · Delayed Price · Currency is EGP
20.68
-0.14 (-0.67%)
At close: Apr 28, 2026

EGX:ALUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8220.9920.6620.6820.68-0.67%187,393
Apr 27, 202620.7721.0520.7420.8220.820.24%167,791
Apr 26, 202620.2321.1820.5020.7720.772.67%750,440
Apr 23, 202620.1520.5820.1520.2320.230.40%360,869
Apr 22, 202620.0320.2920.0420.1520.150.60%179,014
Apr 21, 202620.2920.2920.0220.0320.03-1.28%124,935
Apr 20, 202620.1520.4920.0120.2920.290.69%243,090
Apr 19, 202620.4820.4520.0020.1520.15-1.61%312,731
Apr 16, 202620.6220.6820.4620.4820.48-0.68%248,615
Apr 15, 202620.7720.9420.6020.6220.62-0.72%198,753
Apr 14, 202620.3221.1920.6020.7720.772.21%546,186
Apr 9, 202620.5920.6020.2020.3220.32-1.31%245,340
Apr 8, 202620.4120.9920.5420.5920.590.88%344,385
Apr 7, 202620.5420.8520.3420.4120.41-0.63%386,075
Apr 6, 202621.5321.8020.5020.5420.54-4.60%571,649
Apr 5, 202620.9121.9021.1021.5321.532.97%849,437
Apr 2, 202620.3221.0720.3520.9120.912.90%410,864
Apr 1, 202620.3020.5720.3020.3220.320.10%194,897
Mar 31, 202620.0720.4320.0020.3020.301.15%228,902
Mar 30, 202620.0921.3320.0120.0720.07-0.10%1,131,112
Mar 29, 202619.7620.3019.7520.0920.091.67%305,071
Mar 26, 202619.9920.1519.7019.7619.76-1.15%194,007
Mar 25, 202620.0620.2019.9119.9919.99-0.35%198,103
Mar 24, 202620.4920.7019.9920.0620.06-2.10%309,281
Mar 18, 202620.5920.7920.2120.4920.49-0.49%156,478
Mar 17, 202620.1420.7520.2120.5920.592.23%136,101
Mar 16, 202620.2021.1420.0020.1420.14-0.30%390,841
Mar 15, 202620.9221.5020.0520.2020.20-3.44%518,463
Mar 12, 202620.6821.5020.8520.9220.921.16%887,809
Mar 11, 202619.7320.9919.8620.6820.684.82%387,456
Mar 10, 202620.5720.5019.7019.7319.73-4.08%377,088
Mar 9, 202621.5021.8720.3020.5720.57-4.33%471,497
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