Eastern Company S.A.E (EGX:EAST)
Egypt
· Delayed Price · Currency is EGP 38.35
+0.50 (1.32%)
At close: Mar 5, 2026
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.85 | 39.59 | 38.06 | 38.35 | 38.35 | 1.32% | 1,599,086 |
| Mar 4, 2026 | 39.29 | 39.48 | 37.85 | 37.85 | 37.85 | -3.67% | 1,075,881 |
| Mar 3, 2026 | 39.99 | 39.99 | 38.60 | 39.29 | 39.29 | -1.75% | 399,058 |
| Mar 2, 2026 | 40.50 | 40.85 | 39.90 | 39.99 | 39.99 | -1.26% | 519,354 |
| Mar 1, 2026 | 41.00 | 40.75 | 37.51 | 40.50 | 40.50 | -1.22% | 1,209,932 |
| Feb 26, 2026 | 42.80 | 41.50 | 40.25 | 41.00 | 41.00 | -4.21% | 7,288,134 |
| Feb 25, 2026 | 40.89 | 42.80 | 39.50 | 42.80 | 42.80 | 4.67% | 1,298,871 |
| Feb 24, 2026 | 40.30 | 40.89 | 39.52 | 40.89 | 40.89 | 1.46% | 847,900 |
| Feb 23, 2026 | 39.51 | 40.30 | 39.26 | 40.30 | 40.30 | 2.00% | 574,500 |
| Feb 22, 2026 | 40.04 | 40.57 | 38.93 | 39.51 | 39.51 | -1.32% | 620,365 |
| Feb 19, 2026 | 41.19 | 41.28 | 39.80 | 40.04 | 40.04 | -2.79% | 407,687 |
| Feb 18, 2026 | 40.97 | 41.29 | 40.40 | 41.19 | 41.19 | 0.54% | 1,327,390 |
| Feb 17, 2026 | 41.48 | 41.50 | 40.80 | 40.97 | 40.97 | -1.23% | 361,132 |
| Feb 16, 2026 | 40.55 | 41.95 | 40.25 | 41.48 | 41.48 | 2.29% | 1,379,179 |
| Feb 15, 2026 | 40.66 | 40.87 | 40.09 | 40.55 | 40.55 | -0.27% | 659,729 |
| Feb 12, 2026 | 40.00 | 40.68 | 39.50 | 40.66 | 40.66 | 1.65% | 1,614,568 |
| Feb 11, 2026 | 40.70 | 41.00 | 39.90 | 40.00 | 40.00 | -1.72% | 1,716,440 |
| Feb 10, 2026 | 41.11 | 42.20 | 40.54 | 40.70 | 40.70 | -1.00% | 760,193 |
| Feb 9, 2026 | 40.02 | 41.50 | 40.00 | 41.11 | 41.11 | 2.72% | 974,321 |
| Feb 8, 2026 | 41.30 | 41.49 | 39.85 | 40.02 | 40.02 | -3.10% | 643,299 |
| Feb 5, 2026 | 41.00 | 41.49 | 39.62 | 41.30 | 41.30 | 0.73% | 781,524 |
| Feb 4, 2026 | 40.70 | 41.00 | 40.20 | 41.00 | 41.00 | 0.74% | 1,335,683 |
| Feb 3, 2026 | 39.83 | 40.84 | 39.90 | 40.70 | 40.70 | 2.18% | 1,126,176 |
| Feb 2, 2026 | 38.00 | 40.00 | 38.10 | 39.83 | 39.83 | 4.82% | 11,302,310 |
| Feb 1, 2026 | 37.80 | 38.28 | 37.12 | 38.00 | 38.00 | 0.53% | 1,057,815 |
| Jan 28, 2026 | 37.00 | 37.90 | 36.72 | 37.80 | 37.80 | 2.16% | 1,085,316 |
| Jan 27, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,617,222 |
| Jan 26, 2026 | 37.00 | 38.00 | 36.15 | 38.00 | 38.00 | 2.70% | 1,460,016 |
| Jan 25, 2026 | 37.70 | 37.90 | 36.61 | 37.00 | 37.00 | -1.86% | 910,084 |
| Jan 22, 2026 | 37.43 | 38.00 | 37.26 | 37.70 | 37.70 | 0.72% | 2,176,219 |
| Jan 21, 2026 | 37.70 | 37.89 | 37.02 | 37.43 | 37.43 | -0.72% | 1,647,036 |
| Jan 20, 2026 | 37.50 | 38.49 | 37.50 | 37.70 | 37.70 | 0.53% | 2,195,547 |
| Jan 19, 2026 | 36.99 | 37.67 | 36.41 | 37.50 | 37.50 | 1.38% | 1,114,593 |
| Jan 18, 2026 | 36.57 | 36.99 | 36.10 | 36.99 | 36.99 | 1.15% | 503,927 |
| Jan 15, 2026 | 35.89 | 36.93 | 35.50 | 36.57 | 36.57 | 1.89% | 2,199,722 |
| Jan 14, 2026 | 36.00 | 36.10 | 35.01 | 35.89 | 35.89 | -0.31% | 3,212,517 |
| Jan 13, 2026 | 36.20 | 37.00 | 35.56 | 36.00 | 36.00 | -0.55% | 2,237,973 |
| Jan 12, 2026 | 37.14 | 37.49 | 36.00 | 36.20 | 36.20 | -2.53% | 3,464,864 |
| Jan 11, 2026 | 37.80 | 38.25 | 37.10 | 37.14 | 37.14 | -1.75% | 848,740 |
| Jan 8, 2026 | 37.52 | 38.04 | 37.10 | 37.80 | 37.80 | 0.75% | 3,988,378 |
| Jan 6, 2026 | 36.00 | 38.12 | 35.55 | 37.52 | 37.52 | 4.22% | 1,109,799 |
| Jan 5, 2026 | 36.00 | 36.25 | 34.85 | 36.00 | 36.00 | - | 1,851,710 |
| Jan 4, 2026 | 37.10 | 37.40 | 36.00 | 36.00 | 36.00 | -2.96% | 594,062 |
| Dec 31, 2025 | 37.30 | 37.44 | 37.01 | 37.10 | 37.10 | -0.54% | 530,228 |
| Dec 30, 2025 | 37.90 | 37.99 | 37.25 | 37.30 | 37.30 | -1.58% | 874,603 |
| Dec 29, 2025 | 37.87 | 38.09 | 37.50 | 37.90 | 37.90 | 0.08% | 1,234,226 |
| Dec 28, 2025 | 37.70 | 38.00 | 37.68 | 37.87 | 37.87 | 0.45% | 1,036,681 |
| Dec 25, 2025 | 37.88 | 38.15 | 37.65 | 37.70 | 37.70 | -0.48% | 733,341 |
| Dec 24, 2025 | 37.95 | 38.00 | 37.61 | 37.88 | 37.88 | -0.18% | 854,052 |
| Dec 23, 2025 | 38.50 | 38.50 | 37.80 | 37.95 | 37.95 | -1.43% | 924,475 |
| Dec 22, 2025 | 38.75 | 39.20 | 37.75 | 38.50 | 38.50 | -0.65% | 2,319,776 |
| Dec 21, 2025 | 39.90 | 40.14 | 38.71 | 38.75 | 38.75 | -2.88% | 10,108,870 |
| Dec 18, 2025 | 42.27 | 42.65 | 39.90 | 39.90 | 39.90 | -5.61% | 9,469,441 |
| Dec 17, 2025 | 43.15 | 43.70 | 42.10 | 42.27 | 42.27 | -2.04% | 1,010,680 |
| Dec 16, 2025 | 42.40 | 43.60 | 42.37 | 43.15 | 43.15 | 1.77% | 747,081 |
| Dec 15, 2025 | 42.40 | 42.65 | 42.02 | 42.40 | 42.40 | - | 2,101,185 |
| Dec 14, 2025 | 42.15 | 42.47 | 41.81 | 42.40 | 42.40 | 0.59% | 209,936 |
| Dec 11, 2025 | 41.95 | 49.30 | 41.67 | 42.15 | 42.15 | 0.48% | 922,262 |
| Dec 10, 2025 | 42.00 | 42.48 | 41.90 | 41.95 | 41.95 | -0.12% | 457,511 |
| Dec 9, 2025 | 44.70 | 43.90 | 41.70 | 42.00 | 42.00 | -6.04% | 1,985,062 |
| Dec 8, 2025 | 45.90 | 45.88 | 44.60 | 44.70 | 41.85 | -2.61% | 2,447,401 |
| Dec 7, 2025 | 45.49 | 46.24 | 44.87 | 45.90 | 42.97 | 0.90% | 481,386 |
| Dec 4, 2025 | 45.29 | 45.90 | 44.70 | 45.49 | 42.59 | 0.44% | 2,133,163 |
| Dec 3, 2025 | 45.75 | 45.95 | 45.00 | 45.29 | 42.40 | -1.01% | 1,298,717 |
| Dec 2, 2025 | 45.77 | 45.89 | 45.20 | 45.75 | 42.83 | -0.04% | 505,525 |
| Dec 1, 2025 | 45.99 | 46.30 | 45.00 | 45.77 | 42.85 | -0.48% | 893,924 |
| Nov 30, 2025 | 46.10 | 46.50 | 45.80 | 45.99 | 43.06 | -0.24% | 200,483 |
| Nov 27, 2025 | 45.35 | 46.10 | 45.10 | 46.10 | 43.16 | 1.65% | 623,088 |
| Nov 26, 2025 | 45.16 | 45.99 | 45.00 | 45.35 | 42.46 | 0.42% | 477,625 |
| Nov 25, 2025 | 44.96 | 46.40 | 45.16 | 45.16 | 42.28 | 0.44% | 2,939,011 |
| Nov 24, 2025 | 47.99 | 48.15 | 44.96 | 44.96 | 42.09 | -6.31% | 6,180,349 |
| Nov 23, 2025 | 47.50 | 48.10 | 47.00 | 47.99 | 44.93 | 1.03% | 258,380 |
| Nov 20, 2025 | 47.89 | 48.40 | 46.27 | 47.50 | 44.47 | -0.81% | 809,113 |
| Nov 19, 2025 | 47.70 | 48.49 | 47.60 | 47.89 | 44.84 | 0.40% | 1,863,709 |
| Nov 18, 2025 | 47.70 | 48.90 | 47.61 | 47.70 | 44.66 | - | 317,296 |
| Nov 17, 2025 | 48.53 | 48.50 | 47.37 | 47.70 | 44.66 | -1.71% | 2,062,011 |
| Nov 16, 2025 | 45.20 | 49.95 | 45.50 | 48.53 | 45.44 | 7.37% | 1,589,119 |
| Nov 13, 2025 | 45.37 | 46.40 | 45.09 | 45.20 | 42.32 | -0.37% | 1,146,961 |
| Nov 12, 2025 | 47.00 | 47.90 | 44.30 | 45.37 | 42.48 | -3.47% | 1,038,830 |
| Nov 11, 2025 | 46.50 | 47.68 | 46.53 | 47.00 | 44.00 | 1.08% | 601,738 |
| Nov 10, 2025 | 49.49 | 49.99 | 46.50 | 46.50 | 43.54 | -6.04% | 1,976,455 |
| Nov 9, 2025 | 47.01 | 49.50 | 47.00 | 49.49 | 46.33 | 5.28% | 234,805 |
| Nov 6, 2025 | 44.95 | 49.00 | 44.30 | 47.01 | 44.01 | 4.58% | 984,593 |
| Nov 5, 2025 | 45.00 | 45.95 | 44.70 | 44.95 | 42.08 | -0.11% | 1,201,373 |
| Nov 4, 2025 | 45.00 | 45.50 | 44.60 | 45.00 | 42.13 | - | 217,822 |
| Nov 3, 2025 | 44.63 | 45.19 | 44.02 | 45.00 | 42.13 | 0.83% | 877,898 |
| Nov 2, 2025 | 44.99 | 45.35 | 44.63 | 44.63 | 41.78 | -0.80% | 420,966 |
| Oct 30, 2025 | 44.99 | 45.49 | 44.71 | 44.99 | 42.12 | - | 1,648,191 |
| Oct 29, 2025 | 45.15 | 45.60 | 44.26 | 44.99 | 42.12 | -0.35% | 648,078 |
| Oct 28, 2025 | 43.30 | 45.50 | 43.01 | 45.15 | 42.27 | 4.27% | 966,174 |
| Oct 27, 2025 | 43.27 | 43.44 | 42.96 | 43.30 | 40.54 | 0.07% | 1,339,760 |
| Oct 26, 2025 | 43.19 | 43.60 | 42.90 | 43.27 | 40.51 | 0.19% | 89,789 |
| Oct 23, 2025 | 43.00 | 43.50 | 42.80 | 43.19 | 40.44 | 0.44% | 77,918 |
| Oct 22, 2025 | 43.00 | 43.08 | 42.60 | 43.00 | 40.26 | - | 208,413 |
| Oct 21, 2025 | 43.22 | 43.60 | 42.00 | 43.00 | 40.26 | -0.51% | 154,344 |
| Oct 20, 2025 | 43.00 | 43.88 | 42.80 | 43.22 | 40.46 | 0.51% | 287,380 |
| Oct 19, 2025 | 42.50 | 43.69 | 42.25 | 43.00 | 40.26 | 1.18% | 222,625 |
| Oct 16, 2025 | 42.12 | 42.72 | 42.00 | 42.50 | 39.79 | 0.90% | 163,417 |
| Oct 15, 2025 | 41.80 | 42.60 | 41.80 | 42.12 | 39.43 | 0.77% | 349,714 |
| Oct 14, 2025 | 42.02 | 42.50 | 41.63 | 41.80 | 39.13 | -0.52% | 94,263 |