Eastern Company (EAST) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,932
- All-time high
- 47.47 EGP
- All-time low
- 0.1986 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 37.47 | 37.61 | 37.22 | 37.49 | 1,381,865 | |
| 36.92 | 37.50 | 36.82 | 37.47 | 6,058,930 | |
| 36.79 | 37.40 | 36.79 | 36.92 | 590,658 | |
| 36.90 | 37.00 | 36.66 | 36.79 | 1,457,774 | |
| 36.23 | 37.00 | 36.23 | 36.90 | 1,631,813 | |
| 36.34 | 36.70 | 36.11 | 36.23 | 872,297 | |
| 36.47 | 36.97 | 36.33 | 36.34 | 1,917,510 | |
| 36.64 | 36.83 | 36.47 | 36.47 | 1,199,576 | |
| 36.93 | 37.18 | 36.60 | 36.64 | 549,231 | |
| 37.10 | 37.24 | 36.88 | 36.93 | 2,105,274 | |
| 37.70 | 37.70 | 36.92 | 37.10 | 815,806 | |
| 37.50 | 37.70 | 37.22 | 37.70 | 4,623,603 | |
| 37.20 | 37.88 | 37.15 | 37.50 | 4,888,195 | |
| 37.40 | 37.50 | 37.00 | 37.20 | 627,784 | |
| 37.50 | 37.50 | 37.10 | 37.40 | 426,116 | |
| 37.00 | 37.50 | 36.63 | 37.50 | 732,784 | |
| 38.09 | 38.09 | 36.86 | 37.00 | 797,961 | |
| 38.50 | 38.50 | 37.00 | 38.09 | 420,943 | |
| 38.43 | 38.50 | 37.90 | 38.50 | 558,947 | |
| 37.87 | 39.30 | 37.87 | 38.43 | 1,034,686 | |
| 38.55 | 38.87 | 37.86 | 37.87 | 852,643 | |
| 38.88 | 39.00 | 38.51 | 38.55 | 236,084 | |
| 39.10 | 39.50 | 38.80 | 38.88 | 433,726 | |
| 39.00 | 39.57 | 38.92 | 39.10 | 1,113,857 | |
| 39.90 | 40.59 | 38.90 | 39.00 | 811,188 | |
| 38.23 | 39.96 | 38.01 | 39.90 | 1,533,510 | |
| 38.11 | 38.70 | 38.02 | 38.23 | 949,393 | |
| 38.60 | 38.77 | 37.79 | 38.11 | 695,767 | |
| 39.70 | 39.70 | 38.17 | 38.60 | 198,628 | |
| 39.85 | 39.90 | 38.90 | 39.74 | 292,692 | |
| 38.87 | 39.90 | 38.24 | 39.85 | 2,506,443 | |
| 38.61 | 39.45 | 38.00 | 38.87 | 506,063 | |
| 38.02 | 38.76 | 38.02 | 38.61 | 665,768 | |
| 37.57 | 38.13 | 37.57 | 38.02 | 548,402 | |
| 37.15 | 37.95 | 37.15 | 37.57 | 1,827,699 | |
| 38.00 | 38.54 | 37.01 | 37.15 | 1,682,417 | |
| 38.58 | 39.75 | 38.00 | 38.00 | 3,206,809 | |
| 38.01 | 38.58 | 38.00 | 38.58 | 212,713 | |
| 38.15 | 38.15 | 37.26 | 38.01 | 2,135,406 | |
| 38.51 | 38.51 | 37.33 | 37.70 | 2,206,371 | |
| 38.49 | 38.80 | 38.16 | 38.52 | 901,362 | |
| 38.48 | 38.66 | 37.65 | 38.49 | 1,763,442 | |
| 38.81 | 39.00 | 37.56 | 38.48 | 227,339 | |
| 38.62 | 39.29 | 38.52 | 38.81 | 12,221,241 | |
| 39.00 | 39.17 | 38.09 | 38.62 | 1,001,990 | |
| 38.82 | 39.52 | 38.82 | 39.00 | 533,666 | |
| 38.50 | 39.39 | 38.25 | 38.82 | 1,468,571 | |
| 38.07 | 38.81 | 38.04 | 38.50 | 849,530 | |
| 37.56 | 39.29 | 37.56 | 38.07 | 1,582,595 | |
| 36.60 | 38.05 | 36.60 | 37.56 | 1,262,264 | |
| 37.72 | 38.21 | 36.41 | 36.59 | 1,700,093 | |
| 38.22 | 38.22 | 37.68 | 37.72 | 349,445 | |
| 38.35 | 38.59 | 37.43 | 38.35 | 1,229,194 | |
| 38.52 | 38.71 | 38.31 | 38.35 | 507,459 | |
| 39.67 | 39.67 | 38.52 | 38.52 | 1,293,768 | |
| 40.11 | 40.11 | 39.00 | 39.87 | 684,847 | |
| 39.71 | 40.12 | 39.29 | 40.11 | 385,359 | |
| 39.24 | 39.82 | 37.96 | 39.71 | 1,452,969 | |
| 38.18 | 39.38 | 37.74 | 39.24 | 2,062,732 | |
| 38.42 | 38.52 | 37.31 | 38.18 | 1,166,217 |
The full price history back to 27 November 2000 is available on the interactive EAST chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.