Eastern Company S.A.E (EGX:EAST)
Egypt
· Delayed Price · Currency is EGP 45.49
+0.20 (0.44%)
At close: Dec 4, 2025
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.29 | 45.90 | 44.70 | 45.49 | 45.49 | 0.44% | 2,133,163 |
| Dec 3, 2025 | 45.75 | 45.95 | 45.00 | 45.29 | 45.29 | -1.01% | 1,298,717 |
| Dec 2, 2025 | 45.77 | 45.89 | 45.20 | 45.75 | 45.75 | -0.04% | 505,525 |
| Dec 1, 2025 | 45.99 | 46.30 | 45.00 | 45.77 | 45.77 | -0.48% | 893,924 |
| Nov 30, 2025 | 46.10 | 46.50 | 45.80 | 45.99 | 45.99 | -0.24% | 200,483 |
| Nov 27, 2025 | 45.35 | 46.10 | 45.10 | 46.10 | 46.10 | 1.65% | 623,088 |
| Nov 26, 2025 | 45.16 | 45.99 | 45.00 | 45.35 | 45.35 | 0.42% | 477,625 |
| Nov 25, 2025 | 44.96 | 46.40 | 45.16 | 45.16 | 45.16 | 0.44% | 2,939,011 |
| Nov 24, 2025 | 47.99 | 48.15 | 44.96 | 44.96 | 44.96 | -6.31% | 6,180,349 |
| Nov 23, 2025 | 47.50 | 48.10 | 47.00 | 47.99 | 47.99 | 1.03% | 258,380 |
| Nov 20, 2025 | 47.89 | 48.40 | 46.27 | 47.50 | 47.50 | -0.81% | 809,113 |
| Nov 19, 2025 | 47.70 | 48.49 | 47.60 | 47.89 | 47.89 | 0.40% | 1,863,709 |
| Nov 18, 2025 | 47.70 | 48.90 | 47.61 | 47.70 | 47.70 | - | 317,296 |
| Nov 17, 2025 | 48.53 | 48.50 | 47.37 | 47.70 | 47.70 | -1.71% | 2,062,011 |
| Nov 16, 2025 | 45.20 | 49.95 | 45.50 | 48.53 | 48.53 | 7.37% | 1,589,119 |
| Nov 13, 2025 | 45.37 | 46.40 | 45.09 | 45.20 | 45.20 | -0.37% | 1,146,961 |
| Nov 12, 2025 | 47.00 | 47.90 | 44.30 | 45.37 | 45.37 | -3.47% | 1,038,830 |
| Nov 11, 2025 | 46.50 | 47.68 | 46.53 | 47.00 | 47.00 | 1.08% | 601,738 |
| Nov 10, 2025 | 49.49 | 49.99 | 46.50 | 46.50 | 46.50 | -6.04% | 1,976,455 |
| Nov 9, 2025 | 47.01 | 49.50 | 47.00 | 49.49 | 49.49 | 5.28% | 234,805 |
| Nov 6, 2025 | 44.95 | 49.00 | 44.30 | 47.01 | 47.01 | 4.58% | 984,593 |
| Nov 5, 2025 | 45.00 | 45.95 | 44.70 | 44.95 | 44.95 | -0.11% | 1,201,373 |
| Nov 4, 2025 | 45.00 | 45.50 | 44.60 | 45.00 | 45.00 | - | 217,822 |
| Nov 3, 2025 | 44.63 | 45.19 | 44.02 | 45.00 | 45.00 | 0.83% | 877,898 |
| Nov 2, 2025 | 44.99 | 45.35 | 44.63 | 44.63 | 44.63 | -0.80% | 420,966 |
| Oct 30, 2025 | 44.99 | 45.49 | 44.71 | 44.99 | 44.99 | - | 1,648,191 |
| Oct 29, 2025 | 45.15 | 45.60 | 44.26 | 44.99 | 44.99 | -0.35% | 648,078 |
| Oct 28, 2025 | 43.30 | 45.50 | 43.01 | 45.15 | 45.15 | 4.27% | 966,174 |
| Oct 27, 2025 | 43.27 | 43.44 | 42.96 | 43.30 | 43.30 | 0.07% | 1,339,760 |
| Oct 26, 2025 | 43.19 | 43.60 | 42.90 | 43.27 | 43.27 | 0.19% | 89,789 |
| Oct 23, 2025 | 43.00 | 43.50 | 42.80 | 43.19 | 43.19 | 0.44% | 77,918 |
| Oct 22, 2025 | 43.00 | 43.08 | 42.60 | 43.00 | 43.00 | - | 208,413 |
| Oct 21, 2025 | 43.22 | 43.60 | 42.00 | 43.00 | 43.00 | -0.51% | 154,344 |
| Oct 20, 2025 | 43.00 | 43.88 | 42.80 | 43.22 | 43.22 | 0.51% | 287,380 |
| Oct 19, 2025 | 42.50 | 43.69 | 42.25 | 43.00 | 43.00 | 1.18% | 222,625 |
| Oct 16, 2025 | 42.12 | 42.72 | 42.00 | 42.50 | 42.50 | 0.90% | 163,417 |
| Oct 15, 2025 | 41.80 | 42.60 | 41.80 | 42.12 | 42.12 | 0.77% | 349,714 |
| Oct 14, 2025 | 42.02 | 42.50 | 41.63 | 41.80 | 41.80 | -0.52% | 94,263 |
| Oct 13, 2025 | 42.26 | 42.74 | 42.02 | 42.02 | 42.02 | -0.57% | 194,722 |
| Oct 12, 2025 | 42.40 | 42.75 | 41.50 | 42.26 | 42.26 | -0.33% | 49,366 |
| Oct 8, 2025 | 42.00 | 42.50 | 41.70 | 42.40 | 42.40 | 0.95% | 1,050,417 |
| Oct 7, 2025 | 42.17 | 42.60 | 42.00 | 42.00 | 42.00 | -0.40% | 729,571 |
| Oct 6, 2025 | 42.55 | 42.75 | 42.00 | 42.17 | 42.17 | -0.89% | 209,181 |
| Oct 5, 2025 | 42.50 | 43.10 | 42.50 | 42.55 | 42.55 | 0.12% | 294,507 |
| Oct 2, 2025 | 42.00 | 42.90 | 41.75 | 42.50 | 42.50 | 1.19% | 604,145 |
| Oct 1, 2025 | 42.60 | 43.00 | 41.01 | 42.00 | 42.00 | -1.41% | 670,123 |
| Sep 30, 2025 | 43.00 | 43.45 | 42.51 | 42.60 | 42.60 | -0.93% | 459,020 |
| Sep 29, 2025 | 43.22 | 43.45 | 42.30 | 43.00 | 43.00 | -0.51% | 793,566 |
| Sep 28, 2025 | 42.54 | 43.49 | 42.50 | 43.22 | 43.22 | 1.60% | 207,690 |
| Sep 25, 2025 | 43.94 | 43.94 | 42.54 | 42.54 | 42.54 | -3.19% | 345,715 |
| Sep 24, 2025 | 43.43 | 43.94 | 42.26 | 43.94 | 43.94 | 1.17% | 486,239 |
| Sep 23, 2025 | 42.00 | 43.43 | 41.10 | 43.43 | 43.43 | 3.40% | 144,154 |
| Sep 22, 2025 | 40.75 | 42.00 | 40.50 | 42.00 | 42.00 | 3.07% | 111,345 |
| Sep 21, 2025 | 41.00 | 41.35 | 40.20 | 40.75 | 40.75 | -0.61% | 235,059 |
| Sep 18, 2025 | 38.19 | 41.00 | 38.25 | 41.00 | 41.00 | 7.36% | 1,677,066 |
| Sep 17, 2025 | 38.30 | 38.50 | 38.00 | 38.19 | 38.19 | -0.29% | 116,854 |
| Sep 16, 2025 | 38.00 | 38.33 | 37.97 | 38.30 | 38.30 | 0.79% | 76,856 |
| Sep 15, 2025 | 38.00 | 38.34 | 37.61 | 38.00 | 38.00 | - | 728,352 |
| Sep 14, 2025 | 38.23 | 38.49 | 37.21 | 38.00 | 38.00 | -0.60% | 163,306 |
| Sep 11, 2025 | 38.50 | 38.85 | 37.63 | 38.23 | 38.23 | -0.70% | 779,326 |
| Sep 10, 2025 | 38.99 | 38.75 | 37.20 | 38.50 | 38.50 | -1.26% | 91,442 |
| Sep 9, 2025 | 37.18 | 38.99 | 36.88 | 38.99 | 38.99 | 4.87% | 566,179 |
| Sep 8, 2025 | 37.03 | 37.33 | 36.90 | 37.18 | 37.18 | 0.41% | 127,580 |
| Sep 7, 2025 | 37.23 | 37.97 | 36.70 | 37.03 | 37.03 | -0.54% | 64,566 |
| Sep 3, 2025 | 37.60 | 38.00 | 36.75 | 37.23 | 37.23 | -0.98% | 361,246 |
| Sep 2, 2025 | 38.40 | 38.40 | 37.50 | 37.60 | 37.60 | -2.08% | 901,241 |
| Sep 1, 2025 | 37.99 | 38.50 | 37.65 | 38.40 | 38.40 | 1.08% | 117,632 |
| Aug 31, 2025 | 38.70 | 38.70 | 37.73 | 37.99 | 37.99 | -1.83% | 67,450 |
| Aug 28, 2025 | 39.00 | 39.00 | 37.52 | 38.70 | 38.70 | -0.77% | 579,061 |
| Aug 27, 2025 | 37.48 | 39.00 | 37.10 | 39.00 | 39.00 | 4.06% | 568,900 |
| Aug 26, 2025 | 37.50 | 37.65 | 37.05 | 37.48 | 37.48 | -0.05% | 2,292,321 |
| Aug 25, 2025 | 37.84 | 38.00 | 37.00 | 37.50 | 37.50 | -0.90% | 186,104 |
| Aug 24, 2025 | 36.50 | 37.84 | 36.30 | 37.84 | 37.84 | 3.67% | 123,936 |
| Aug 21, 2025 | 36.52 | 36.84 | 36.30 | 36.50 | 36.50 | -0.05% | 349,304 |
| Aug 20, 2025 | 36.90 | 37.20 | 36.30 | 36.52 | 36.52 | -1.03% | 541,626 |
| Aug 19, 2025 | 36.78 | 37.39 | 36.59 | 36.90 | 36.90 | 0.33% | 172,223 |
| Aug 18, 2025 | 38.23 | 38.65 | 36.05 | 36.78 | 36.78 | -3.79% | 768,742 |
| Aug 17, 2025 | 38.00 | 38.73 | 37.71 | 38.23 | 38.23 | 0.61% | 55,234 |
| Aug 14, 2025 | 38.27 | 38.60 | 37.63 | 38.00 | 38.00 | -0.71% | 198,165 |
| Aug 13, 2025 | 38.70 | 38.99 | 38.02 | 38.27 | 38.27 | -1.11% | 59,530 |
| Aug 12, 2025 | 38.41 | 39.00 | 38.49 | 38.70 | 38.70 | 0.76% | 4,224,195 |
| Aug 11, 2025 | 38.97 | 39.00 | 37.02 | 38.41 | 38.41 | -1.44% | 998,793 |
| Aug 10, 2025 | 39.20 | 39.00 | 38.70 | 38.97 | 38.97 | -0.59% | 89,554 |
| Aug 7, 2025 | 38.49 | 39.20 | 37.60 | 39.20 | 39.20 | 1.84% | 733,243 |
| Aug 6, 2025 | 37.97 | 38.49 | 36.52 | 38.49 | 38.49 | 1.37% | 749,337 |
| Aug 5, 2025 | 36.00 | 37.97 | 35.62 | 37.97 | 37.97 | 5.47% | 1,461,187 |
| Aug 4, 2025 | 35.04 | 36.25 | 35.00 | 36.00 | 36.00 | 2.74% | 1,197,748 |
| Aug 3, 2025 | 33.95 | 35.05 | 34.00 | 35.04 | 35.04 | 3.21% | 184,448 |
| Jul 31, 2025 | 34.00 | 34.00 | 33.40 | 33.95 | 33.95 | -0.15% | 955,240 |
| Jul 30, 2025 | 33.00 | 34.15 | 32.73 | 34.00 | 34.00 | 3.03% | 1,448,094 |
| Jul 29, 2025 | 32.46 | 33.67 | 32.46 | 33.00 | 33.00 | 1.66% | 2,368,786 |
| Jul 28, 2025 | 33.00 | 33.00 | 32.13 | 32.46 | 32.46 | -1.64% | 1,237,138 |
| Jul 27, 2025 | 33.00 | 33.29 | 32.80 | 33.00 | 33.00 | - | 96,944 |
| Jul 23, 2025 | 32.60 | 33.00 | 32.53 | 33.00 | 33.00 | 1.23% | 1,840,792 |
| Jul 22, 2025 | 33.00 | 33.44 | 32.60 | 32.60 | 32.60 | -1.21% | 564,653 |
| Jul 21, 2025 | 33.01 | 33.45 | 32.00 | 33.00 | 33.00 | -0.03% | 5,206,651 |
| Jul 20, 2025 | 32.50 | 33.25 | 32.33 | 33.01 | 33.01 | 1.57% | 187,806 |
| Jul 17, 2025 | 32.10 | 32.85 | 31.53 | 32.50 | 32.50 | 1.25% | 8,564,932 |
| Jul 16, 2025 | 33.00 | 33.39 | 32.06 | 32.10 | 32.10 | -2.73% | 284,486 |
| Jul 15, 2025 | 33.90 | 33.88 | 32.81 | 33.00 | 33.00 | -2.65% | 4,108,214 |