Arab Aluminum Co. SAE (ALUM) Stock Price History
- Data since
- 2004
- Trading days recorded
- 4,127
- All-time high
- 26.44 EGP
- All-time low
- 0.3969 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23.80 | 24.09 | 23.38 | 23.40 | 259,547 | |
| 23.62 | 24.08 | 23.48 | 23.80 | 370,964 | |
| 23.31 | 23.89 | 23.31 | 23.62 | 455,520 | |
| 22.91 | 23.60 | 22.91 | 23.31 | 405,602 | |
| 22.91 | 23.30 | 22.90 | 22.91 | 133,120 | |
| 22.66 | 23.60 | 22.66 | 22.91 | 356,095 | |
| 22.81 | 23.10 | 22.41 | 22.66 | 218,094 | |
| 22.86 | 23.09 | 22.74 | 22.81 | 112,332 | |
| 22.95 | 23.30 | 22.81 | 22.86 | 194,747 | |
| 23.00 | 23.29 | 22.08 | 22.95 | 299,700 | |
| 23.51 | 23.98 | 22.95 | 22.98 | 715,574 | |
| 22.55 | 23.85 | 22.55 | 23.51 | 574,505 | |
| 22.00 | 22.79 | 22.00 | 22.55 | 309,204 | |
| 21.45 | 22.00 | 21.45 | 22.00 | 135,954 | |
| 21.14 | 21.50 | 21.10 | 21.33 | 131,456 | |
| 20.77 | 21.49 | 20.77 | 21.14 | 243,895 | |
| 20.71 | 21.34 | 20.55 | 20.77 | 176,058 | |
| 21.62 | 21.93 | 20.55 | 20.71 | 289,843 | |
| 22.69 | 22.80 | 21.50 | 21.61 | 433,272 | |
| 22.87 | 23.48 | 22.35 | 22.69 | 321,578 | |
| 23.35 | 23.75 | 22.81 | 22.87 | 165,965 | |
| 23.57 | 23.85 | 23.28 | 23.35 | 180,058 | |
| 23.08 | 23.65 | 23.08 | 23.57 | 158,799 | |
| 23.08 | 23.35 | 22.74 | 23.02 | 266,896 | |
| 23.55 | 23.90 | 23.02 | 23.08 | 245,149 | |
| 23.62 | 24.10 | 23.53 | 23.55 | 183,091 | |
| 23.43 | 24.25 | 23.43 | 23.80 | 195,373 | |
| 24.47 | 24.50 | 23.13 | 23.43 | 279,264 | |
| 25.60 | 25.87 | 24.31 | 24.47 | 461,115 | |
| 25.21 | 26.44 | 25.00 | 25.60 | 1,240,546 | |
| 25.55 | 25.79 | 25.07 | 25.21 | 250,633 | |
| 25.14 | 25.89 | 25.14 | 25.55 | 393,615 | |
| 24.72 | 25.80 | 24.30 | 25.14 | 646,927 | |
| 24.14 | 25.48 | 24.14 | 24.72 | 1,015,466 | |
| 23.90 | 24.95 | 23.90 | 23.98 | 691,908 | |
| 23.22 | 24.30 | 23.22 | 23.77 | 245,587 | |
| 23.80 | 24.00 | 23.05 | 23.16 | 291,841 | |
| 23.86 | 24.47 | 23.80 | 23.80 | 245,924 | |
| 24.31 | 24.89 | 23.84 | 23.86 | 278,486 | |
| 24.88 | 25.30 | 24.30 | 24.31 | 457,898 | |
| 24.57 | 25.60 | 24.57 | 24.88 | 598,802 | |
| 24.92 | 25.15 | 24.50 | 24.55 | 303,132 | |
| 25.50 | 26.12 | 24.75 | 24.92 | 1,016,028 | |
| 23.63 | 25.60 | 23.63 | 25.50 | 3,892,776 | |
| 22.93 | 23.50 | 22.93 | 23.30 | 1,293,495 | |
| 22.74 | 23.60 | 22.66 | 22.71 | 2,783,621 | |
| 22.65 | 22.97 | 22.52 | 22.74 | 269,476 | |
| 22.50 | 23.28 | 22.50 | 22.65 | 608,155 | |
| 23.00 | 24.10 | 22.35 | 22.49 | 1,076,990 | |
| 21.45 | 23.20 | 20.95 | 23.00 | 2,014,167 | |
| 21.39 | 21.79 | 21.24 | 21.45 | 591,990 | |
| 20.81 | 21.45 | 20.75 | 21.39 | 559,126 | |
| 20.84 | 21.29 | 20.79 | 20.81 | 421,981 | |
| 20.68 | 21.26 | 20.66 | 20.84 | 723,100 | |
| 20.82 | 20.99 | 20.66 | 20.68 | 187,393 | |
| 20.77 | 21.05 | 20.74 | 20.82 | 167,791 | |
| 20.50 | 21.18 | 20.50 | 20.77 | 750,440 | |
| 20.15 | 20.58 | 20.15 | 20.23 | 360,869 | |
| 20.04 | 20.29 | 20.04 | 20.15 | 179,014 | |
| 20.29 | 20.29 | 20.02 | 20.03 | 124,935 |
The full price history back to 19 August 2004 is available on the interactive ALUM chart.
Daily OHLC from the Egyptian Exchange; history back to 2004. Prices in Egyptian pounds.