Egypt Aluminum (EGX:EGAL)
Egypt
· Delayed Price · Currency is EGP 207.00
+0.05 (0.02%)
At close: Dec 4, 2025
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 206.95 | 211.99 | 204.00 | 207.00 | 207.00 | 0.02% | 463,929 |
| Dec 3, 2025 | 195.00 | 208.95 | 195.01 | 206.95 | 206.95 | 6.13% | 653,585 |
| Dec 2, 2025 | 200.11 | 202.86 | 194.25 | 195.00 | 195.00 | -2.55% | 371,846 |
| Dec 1, 2025 | 199.00 | 204.00 | 198.51 | 200.11 | 200.11 | 0.56% | 338,367 |
| Nov 30, 2025 | 192.00 | 204.48 | 196.01 | 199.00 | 199.00 | 3.65% | 684,447 |
| Nov 27, 2025 | 183.00 | 196.00 | 182.95 | 192.00 | 192.00 | 4.92% | 490,647 |
| Nov 26, 2025 | 187.01 | 189.30 | 182.05 | 183.00 | 183.00 | -2.14% | 369,612 |
| Nov 25, 2025 | 191.51 | 192.39 | 186.75 | 187.01 | 187.01 | -2.35% | 216,663 |
| Nov 24, 2025 | 191.30 | 195.35 | 191.50 | 191.51 | 191.51 | 0.11% | 185,536 |
| Nov 23, 2025 | 191.10 | 196.44 | 189.05 | 191.30 | 191.30 | 0.10% | 322,905 |
| Nov 20, 2025 | 196.66 | 197.98 | 191.00 | 191.10 | 191.10 | -2.83% | 255,909 |
| Nov 19, 2025 | 199.00 | 200.99 | 196.66 | 196.66 | 196.66 | -1.18% | 126,329 |
| Nov 18, 2025 | 202.50 | 204.00 | 197.00 | 199.00 | 199.00 | -1.73% | 635,898 |
| Nov 17, 2025 | 214.09 | 215.90 | 202.00 | 202.50 | 202.50 | -5.41% | 452,665 |
| Nov 16, 2025 | 212.00 | 220.94 | 211.01 | 214.09 | 214.09 | 0.99% | 355,233 |
| Nov 13, 2025 | 210.61 | 212.87 | 208.21 | 212.00 | 212.00 | 0.66% | 385,572 |
| Nov 12, 2025 | 210.40 | 213.94 | 210.07 | 210.61 | 210.61 | 0.10% | 134,763 |
| Nov 11, 2025 | 214.01 | 218.00 | 210.37 | 210.40 | 210.40 | -1.69% | 185,720 |
| Nov 10, 2025 | 217.85 | 221.00 | 213.05 | 214.01 | 214.01 | -1.76% | 503,158 |
| Nov 9, 2025 | 208.80 | 219.00 | 211.00 | 217.85 | 217.85 | 4.33% | 598,937 |
| Nov 6, 2025 | 201.03 | 209.90 | 200.00 | 208.80 | 208.80 | 3.87% | 400,557 |
| Nov 5, 2025 | 203.20 | 205.00 | 201.00 | 201.03 | 201.03 | -1.07% | 422,118 |
| Nov 4, 2025 | 205.51 | 208.35 | 202.00 | 203.20 | 203.20 | -1.12% | 169,903 |
| Nov 3, 2025 | 200.05 | 208.40 | 198.00 | 205.51 | 205.51 | 2.73% | 301,033 |
| Nov 2, 2025 | 206.00 | 208.20 | 200.01 | 200.05 | 200.05 | -2.89% | 194,067 |
| Oct 30, 2025 | 204.89 | 209.00 | 201.80 | 206.00 | 206.00 | 0.54% | 460,565 |
| Oct 29, 2025 | 194.00 | 206.00 | 193.13 | 204.89 | 204.89 | 5.61% | 764,773 |
| Oct 28, 2025 | 191.60 | 195.89 | 187.05 | 194.00 | 194.00 | 1.25% | 533,576 |
| Oct 27, 2025 | 203.50 | 204.00 | 191.60 | 191.60 | 191.60 | -5.85% | 638,716 |
| Oct 26, 2025 | 205.00 | 210.00 | 202.00 | 203.50 | 203.50 | -0.73% | 377,088 |
| Oct 23, 2025 | 196.10 | 212.00 | 192.55 | 205.00 | 205.00 | 4.54% | 1,008,388 |
| Oct 22, 2025 | 184.10 | 205.00 | 182.55 | 196.10 | 196.10 | 6.52% | 846,906 |
| Oct 21, 2025 | 184.60 | 188.50 | 181.00 | 184.10 | 184.10 | -0.27% | 390,331 |
| Oct 20, 2025 | 182.00 | 189.00 | 180.27 | 184.60 | 184.60 | 1.43% | 513,886 |
| Oct 19, 2025 | 173.25 | 183.60 | 173.25 | 182.00 | 182.00 | 5.05% | 459,431 |
| Oct 16, 2025 | 171.00 | 178.90 | 168.50 | 173.25 | 173.25 | 1.32% | 659,279 |
| Oct 15, 2025 | 174.00 | 174.99 | 170.25 | 171.00 | 171.00 | -1.72% | 170,690 |
| Oct 14, 2025 | 175.20 | 174.99 | 168.00 | 174.00 | 174.00 | -0.68% | 460,024 |
| Oct 13, 2025 | 165.19 | 176.47 | 166.00 | 175.20 | 167.20 | 6.06% | 1,085,707 |
| Oct 12, 2025 | 165.29 | 166.50 | 163.82 | 165.19 | 157.65 | -0.06% | 226,231 |
| Oct 8, 2025 | 165.91 | 166.99 | 163.66 | 165.29 | 157.74 | -0.37% | 100,429 |
| Oct 7, 2025 | 160.69 | 168.25 | 161.01 | 165.91 | 158.33 | 3.25% | 593,957 |
| Oct 6, 2025 | 160.00 | 161.48 | 159.80 | 160.69 | 153.35 | 0.43% | 159,518 |
| Oct 5, 2025 | 156.50 | 160.84 | 157.50 | 160.00 | 152.69 | 2.24% | 296,827 |
| Oct 2, 2025 | 153.00 | 157.00 | 153.02 | 156.50 | 149.35 | 2.29% | 253,391 |
| Oct 1, 2025 | 152.29 | 155.75 | 151.99 | 153.00 | 146.01 | 0.47% | 352,863 |
| Sep 30, 2025 | 152.19 | 152.99 | 151.86 | 152.29 | 145.34 | 0.07% | 149,346 |
| Sep 29, 2025 | 152.01 | 153.25 | 151.00 | 152.19 | 145.24 | 0.12% | 125,931 |
| Sep 28, 2025 | 153.28 | 154.70 | 152.00 | 152.01 | 145.07 | -0.83% | 142,220 |
| Sep 25, 2025 | 154.13 | 155.00 | 152.65 | 153.28 | 146.28 | -0.55% | 158,958 |
| Sep 24, 2025 | 153.58 | 155.00 | 153.33 | 154.13 | 147.09 | 0.36% | 88,414 |
| Sep 23, 2025 | 155.85 | 156.10 | 153.10 | 153.58 | 146.57 | -1.46% | 115,528 |
| Sep 22, 2025 | 158.12 | 159.67 | 155.21 | 155.85 | 148.73 | -1.44% | 62,009 |
| Sep 21, 2025 | 159.90 | 159.80 | 157.01 | 158.12 | 150.90 | -1.11% | 126,566 |
| Sep 18, 2025 | 159.97 | 162.00 | 159.00 | 159.90 | 152.60 | -0.04% | 236,284 |
| Sep 17, 2025 | 156.00 | 159.99 | 156.00 | 159.97 | 152.67 | 2.54% | 216,734 |
| Sep 16, 2025 | 154.20 | 158.30 | 155.00 | 156.00 | 148.88 | 1.17% | 173,977 |
| Sep 15, 2025 | 155.00 | 156.96 | 154.20 | 154.20 | 147.16 | -0.52% | 123,169 |
| Sep 14, 2025 | 156.74 | 158.00 | 154.60 | 155.00 | 147.92 | -1.11% | 114,376 |
| Sep 11, 2025 | 152.66 | 157.00 | 153.00 | 156.74 | 149.58 | 2.67% | 150,763 |
| Sep 10, 2025 | 152.23 | 153.70 | 152.00 | 152.66 | 145.69 | 0.28% | 56,417 |
| Sep 9, 2025 | 155.60 | 156.90 | 151.26 | 152.23 | 145.28 | -2.17% | 243,063 |
| Sep 8, 2025 | 158.00 | 159.58 | 155.60 | 155.60 | 148.49 | -1.52% | 132,236 |
| Sep 7, 2025 | 155.25 | 162.90 | 155.51 | 158.00 | 150.79 | 1.77% | 273,389 |
| Sep 3, 2025 | 157.25 | 158.74 | 155.10 | 155.25 | 148.16 | -1.27% | 107,479 |
| Sep 2, 2025 | 157.50 | 158.58 | 157.00 | 157.25 | 150.07 | -0.16% | 52,482 |
| Sep 1, 2025 | 157.00 | 158.99 | 156.51 | 157.50 | 150.31 | 0.32% | 58,934 |
| Aug 31, 2025 | 159.60 | 160.40 | 157.00 | 157.00 | 149.83 | -1.63% | 77,528 |
| Aug 28, 2025 | 158.09 | 159.90 | 158.09 | 159.60 | 152.31 | 0.96% | 45,744 |
| Aug 27, 2025 | 159.24 | 159.76 | 158.06 | 158.09 | 150.87 | -0.72% | 77,161 |
| Aug 26, 2025 | 159.10 | 160.74 | 159.10 | 159.24 | 151.97 | 0.09% | 64,703 |
| Aug 25, 2025 | 159.10 | 161.00 | 158.55 | 159.10 | 151.84 | - | 99,844 |
| Aug 24, 2025 | 159.05 | 161.48 | 158.50 | 159.10 | 151.84 | 0.03% | 144,761 |
| Aug 21, 2025 | 159.05 | 161.00 | 159.05 | 159.05 | 151.79 | - | 61,430 |
| Aug 20, 2025 | 162.97 | 164.47 | 159.00 | 159.05 | 151.79 | -2.41% | 272,368 |
| Aug 19, 2025 | 162.74 | 165.60 | 162.90 | 162.97 | 155.53 | 0.14% | 82,638 |
| Aug 18, 2025 | 164.00 | 165.65 | 162.21 | 162.74 | 155.31 | -0.77% | 60,422 |
| Aug 17, 2025 | 163.39 | 164.90 | 162.19 | 164.00 | 156.51 | 0.37% | 62,515 |
| Aug 14, 2025 | 164.00 | 166.25 | 159.52 | 163.39 | 155.93 | -0.37% | 289,040 |
| Aug 13, 2025 | 168.17 | 169.50 | 162.60 | 164.00 | 156.51 | -2.48% | 226,590 |
| Aug 12, 2025 | 169.02 | 170.95 | 168.01 | 168.17 | 160.49 | -0.50% | 41,394 |
| Aug 11, 2025 | 171.34 | 173.00 | 169.01 | 169.02 | 161.30 | -1.35% | 58,087 |
| Aug 10, 2025 | 169.00 | 171.99 | 169.10 | 171.34 | 163.52 | 1.38% | 81,491 |
| Aug 7, 2025 | 168.25 | 169.90 | 167.60 | 169.00 | 161.28 | 0.45% | 47,226 |
| Aug 6, 2025 | 169.90 | 171.99 | 167.61 | 168.25 | 160.57 | -0.97% | 66,641 |
| Aug 5, 2025 | 167.50 | 172.00 | 168.00 | 169.90 | 162.14 | 1.43% | 124,853 |
| Aug 4, 2025 | 165.50 | 167.99 | 165.51 | 167.50 | 159.85 | 1.21% | 63,108 |
| Aug 3, 2025 | 168.48 | 167.48 | 165.13 | 165.50 | 157.94 | -1.77% | 71,179 |
| Jul 31, 2025 | 166.02 | 169.80 | 165.02 | 168.48 | 160.79 | 1.48% | 94,663 |
| Jul 30, 2025 | 168.61 | 169.89 | 166.02 | 166.02 | 158.44 | -1.54% | 87,103 |
| Jul 29, 2025 | 170.00 | 172.95 | 167.00 | 168.61 | 160.91 | -0.82% | 78,704 |
| Jul 28, 2025 | 175.00 | 176.00 | 170.00 | 170.00 | 162.24 | -2.86% | 83,781 |
| Jul 27, 2025 | 173.02 | 175.00 | 173.02 | 175.00 | 167.01 | 1.14% | 70,141 |
| Jul 23, 2025 | 175.00 | 176.98 | 173.00 | 173.02 | 165.12 | -1.13% | 84,392 |
| Jul 22, 2025 | 175.26 | 175.26 | 172.50 | 175.00 | 167.01 | -0.15% | 78,934 |
| Jul 21, 2025 | 178.00 | 179.90 | 174.25 | 175.26 | 167.26 | -1.54% | 79,680 |
| Jul 20, 2025 | 177.00 | 180.99 | 176.01 | 178.00 | 169.87 | 0.56% | 250,471 |
| Jul 17, 2025 | 175.85 | 178.95 | 175.85 | 177.00 | 168.92 | 0.65% | 163,132 |
| Jul 16, 2025 | 173.69 | 176.39 | 172.10 | 175.85 | 167.82 | 1.24% | 214,671 |
| Jul 15, 2025 | 166.70 | 173.98 | 166.73 | 173.69 | 165.76 | 4.19% | 228,400 |