Egypt Aluminum (EGX:EGAL)
Egypt
· Delayed Price · Currency is EGP 267.50
-3.53 (-1.30%)
At close: Mar 5, 2026
Egypt Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 271.03 | 278.75 | 266.00 | 267.50 | 267.50 | -1.30% | 500,581 |
| Mar 4, 2026 | 252.00 | 288.00 | 255.20 | 271.03 | 271.03 | 7.55% | 1,666,490 |
| Mar 3, 2026 | 237.22 | 253.00 | 237.26 | 252.00 | 252.00 | 6.23% | 783,184 |
| Mar 2, 2026 | 224.07 | 238.86 | 224.07 | 237.22 | 237.22 | 5.87% | 485,827 |
| Mar 1, 2026 | 229.00 | 226.90 | 212.00 | 224.07 | 224.07 | -2.15% | 185,939 |
| Feb 26, 2026 | 219.72 | 229.90 | 215.01 | 229.00 | 229.00 | 4.22% | 503,771 |
| Feb 25, 2026 | 225.00 | 226.89 | 219.70 | 219.72 | 219.72 | -2.35% | 136,361 |
| Feb 24, 2026 | 227.80 | 229.30 | 225.00 | 225.00 | 225.00 | -1.23% | 196,816 |
| Feb 23, 2026 | 222.54 | 227.86 | 221.50 | 227.80 | 227.80 | 2.36% | 174,726 |
| Feb 22, 2026 | 225.60 | 227.00 | 219.02 | 222.54 | 222.54 | -1.36% | 127,727 |
| Feb 19, 2026 | 227.00 | 229.40 | 225.00 | 225.60 | 225.60 | -0.62% | 133,022 |
| Feb 18, 2026 | 226.39 | 228.38 | 225.52 | 227.00 | 227.00 | 0.27% | 210,865 |
| Feb 17, 2026 | 224.75 | 228.79 | 224.75 | 226.39 | 226.39 | 0.73% | 508,563 |
| Feb 16, 2026 | 239.00 | 243.50 | 219.00 | 224.75 | 224.75 | -5.96% | 1,354,901 |
| Feb 15, 2026 | 243.70 | 244.00 | 239.00 | 239.00 | 239.00 | -1.93% | 276,710 |
| Feb 12, 2026 | 241.74 | 243.70 | 241.28 | 243.70 | 243.70 | 0.81% | 59,229 |
| Feb 11, 2026 | 242.00 | 244.90 | 241.28 | 241.74 | 241.74 | -0.11% | 165,166 |
| Feb 10, 2026 | 245.00 | 248.69 | 241.41 | 242.00 | 242.00 | -1.22% | 463,554 |
| Feb 9, 2026 | 246.00 | 248.99 | 242.99 | 245.00 | 245.00 | -0.41% | 133,010 |
| Feb 8, 2026 | 241.50 | 247.20 | 242.00 | 246.00 | 246.00 | 1.86% | 204,762 |
| Feb 5, 2026 | 245.98 | 248.49 | 240.00 | 241.50 | 241.50 | -1.82% | 198,600 |
| Feb 4, 2026 | 239.89 | 246.85 | 239.89 | 245.98 | 245.98 | 2.54% | 392,138 |
| Feb 3, 2026 | 238.10 | 242.97 | 237.77 | 239.89 | 239.89 | 0.75% | 292,709 |
| Feb 2, 2026 | 246.00 | 248.00 | 237.10 | 238.10 | 238.10 | -3.21% | 290,384 |
| Feb 1, 2026 | 236.00 | 246.00 | 233.33 | 246.00 | 246.00 | 4.24% | 169,224 |
| Jan 28, 2026 | 245.00 | 246.99 | 233.00 | 236.00 | 236.00 | -3.67% | 416,558 |
| Jan 27, 2026 | 250.99 | 252.80 | 245.00 | 245.00 | 245.00 | -2.39% | 345,053 |
| Jan 26, 2026 | 252.00 | 254.98 | 249.00 | 250.99 | 250.99 | -0.40% | 142,542 |
| Jan 25, 2026 | 252.81 | 260.00 | 251.01 | 252.00 | 252.00 | -0.32% | 332,617 |
| Jan 22, 2026 | 253.50 | 256.00 | 246.12 | 252.81 | 252.81 | -0.27% | 424,591 |
| Jan 21, 2026 | 258.99 | 261.99 | 252.80 | 253.50 | 253.50 | -2.12% | 322,993 |
| Jan 20, 2026 | 265.91 | 267.90 | 256.00 | 258.99 | 258.99 | -2.60% | 424,265 |
| Jan 19, 2026 | 258.00 | 266.60 | 260.00 | 265.91 | 265.91 | 3.07% | 354,397 |
| Jan 18, 2026 | 242.00 | 258.00 | 242.00 | 258.00 | 258.00 | 6.61% | 278,694 |
| Jan 15, 2026 | 250.31 | 252.99 | 240.14 | 242.00 | 242.00 | -3.32% | 400,525 |
| Jan 14, 2026 | 257.00 | 257.00 | 244.08 | 250.31 | 250.31 | -2.60% | 223,489 |
| Jan 13, 2026 | 258.00 | 264.00 | 255.50 | 257.00 | 257.00 | -0.39% | 279,805 |
| Jan 12, 2026 | 268.00 | 269.99 | 257.05 | 258.00 | 258.00 | -3.73% | 351,358 |
| Jan 11, 2026 | 255.01 | 272.90 | 260.00 | 268.00 | 268.00 | 5.09% | 473,643 |
| Jan 8, 2026 | 271.01 | 272.88 | 255.01 | 255.01 | 255.01 | -5.90% | 395,118 |
| Jan 6, 2026 | 261.00 | 276.00 | 262.20 | 271.01 | 271.01 | 3.84% | 614,490 |
| Jan 5, 2026 | 253.00 | 261.00 | 245.01 | 261.00 | 261.00 | 3.16% | 375,759 |
| Jan 4, 2026 | 235.50 | 264.00 | 240.10 | 253.00 | 253.00 | 7.43% | 486,022 |
| Dec 31, 2025 | 226.95 | 237.98 | 226.95 | 235.50 | 235.50 | 3.77% | 239,975 |
| Dec 30, 2025 | 226.46 | 230.00 | 223.67 | 226.95 | 226.95 | 0.22% | 183,461 |
| Dec 29, 2025 | 226.00 | 227.24 | 226.00 | 226.46 | 226.46 | 0.20% | 39,612 |
| Dec 28, 2025 | 222.46 | 226.00 | 222.10 | 226.00 | 226.00 | 1.59% | 82,910 |
| Dec 25, 2025 | 224.61 | 225.99 | 221.00 | 222.46 | 222.46 | -0.96% | 191,408 |
| Dec 24, 2025 | 227.92 | 229.50 | 224.40 | 224.61 | 224.61 | -1.45% | 84,246 |
| Dec 23, 2025 | 225.00 | 228.50 | 223.02 | 227.92 | 227.92 | 1.30% | 193,737 |
| Dec 22, 2025 | 225.00 | 229.84 | 222.30 | 225.00 | 225.00 | - | 343,042 |
| Dec 21, 2025 | 213.11 | 225.00 | 213.95 | 225.00 | 225.00 | 5.58% | 696,537 |
| Dec 18, 2025 | 206.51 | 216.23 | 206.60 | 213.11 | 213.11 | 3.20% | 569,193 |
| Dec 17, 2025 | 204.23 | 209.50 | 203.00 | 206.51 | 206.51 | 1.12% | 244,610 |
| Dec 16, 2025 | 208.15 | 209.80 | 202.60 | 204.23 | 204.23 | -1.88% | 194,610 |
| Dec 15, 2025 | 206.00 | 209.90 | 206.00 | 208.15 | 208.15 | 1.04% | 189,955 |
| Dec 14, 2025 | 208.00 | 209.99 | 205.80 | 206.00 | 206.00 | -0.96% | 211,415 |
| Dec 11, 2025 | 204.98 | 209.00 | 205.00 | 208.00 | 208.00 | 1.47% | 274,108 |
| Dec 10, 2025 | 203.10 | 207.60 | 202.90 | 204.98 | 204.98 | 0.93% | 199,885 |
| Dec 9, 2025 | 205.00 | 205.50 | 202.12 | 203.10 | 203.10 | -0.93% | 146,970 |
| Dec 8, 2025 | 205.22 | 206.99 | 205.00 | 205.00 | 205.00 | -0.11% | 121,349 |
| Dec 7, 2025 | 207.00 | 209.30 | 204.80 | 205.22 | 205.22 | -0.86% | 382,803 |
| 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 |