Egypt Aluminum (EGAL) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,945
- All-time high
- 344.99 EGP
- All-time low
- 0.2345 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 301.04 | 303.99 | 301.04 | 301.12 | 87,929 | |
| 304.04 | 306.00 | 300.01 | 301.04 | 120,271 | |
| 309.90 | 312.00 | 304.02 | 304.04 | 208,085 | |
| 301.90 | 312.25 | 301.90 | 309.90 | 283,969 | |
| 304.00 | 305.96 | 301.00 | 301.90 | 111,973 | |
| 299.00 | 306.99 | 299.00 | 304.00 | 341,673 | |
| 291.40 | 299.10 | 291.40 | 299.00 | 218,057 | |
| 293.00 | 293.99 | 290.00 | 291.40 | 80,843 | |
| 293.01 | 296.95 | 292.74 | 293.00 | 66,092 | |
| 294.00 | 295.00 | 291.32 | 293.01 | 74,923 | |
| 298.99 | 301.00 | 290.10 | 294.00 | 147,968 | |
| 297.50 | 302.70 | 296.04 | 298.99 | 195,801 | |
| 294.02 | 299.00 | 293.99 | 297.50 | 158,159 | |
| 285.88 | 294.02 | 285.88 | 294.02 | 96,015 | |
| 286.90 | 289.55 | 283.03 | 285.88 | 104,529 | |
| 275.00 | 286.90 | 275.00 | 286.90 | 132,633 | |
| 277.00 | 278.00 | 272.28 | 275.00 | 77,498 | |
| 281.82 | 283.00 | 273.10 | 277.00 | 108,517 | |
| 282.87 | 284.30 | 280.00 | 281.82 | 134,337 | |
| 287.33 | 287.45 | 282.50 | 282.87 | 157,995 | |
| 295.95 | 295.95 | 286.11 | 287.33 | 307,573 | |
| 297.40 | 302.00 | 295.00 | 295.95 | 190,139 | |
| 298.46 | 299.99 | 294.99 | 297.40 | 203,792 | |
| 299.00 | 300.85 | 298.12 | 298.46 | 113,772 | |
| 299.00 | 303.00 | 298.10 | 299.00 | 118,398 | |
| 313.21 | 314.99 | 297.10 | 299.00 | 463,016 | |
| 307.55 | 314.89 | 307.55 | 313.12 | 124,773 | |
| 311.00 | 312.95 | 305.01 | 307.55 | 182,139 | |
| 316.55 | 318.05 | 308.87 | 311.00 | 260,917 | |
| 319.50 | 323.00 | 316.50 | 316.55 | 182,514 | |
| 325.95 | 325.95 | 318.00 | 319.50 | 151,648 | |
| 326.70 | 327.00 | 323.00 | 325.98 | 77,388 | |
| 326.65 | 329.00 | 326.00 | 326.70 | 89,224 | |
| 328.11 | 332.50 | 326.00 | 326.65 | 167,693 | |
| 328.06 | 334.90 | 328.00 | 328.11 | 429,055 | |
| 323.01 | 331.79 | 323.01 | 328.06 | 211,348 | |
| 329.98 | 332.00 | 320.91 | 322.70 | 346,132 | |
| 332.14 | 334.29 | 328.00 | 329.98 | 280,232 | |
| 324.00 | 334.00 | 324.00 | 332.14 | 263,322 | |
| 325.00 | 335.00 | 323.50 | 323.51 | 615,203 | |
| 320.00 | 325.50 | 318.00 | 325.00 | 215,032 | |
| 323.00 | 326.50 | 315.21 | 320.00 | 190,091 | |
| 332.01 | 333.00 | 323.00 | 323.00 | 182,108 | |
| 338.00 | 344.99 | 329.00 | 332.01 | 407,900 | |
| 319.50 | 338.00 | 319.50 | 338.00 | 1,041,427 | |
| 304.00 | 319.00 | 304.00 | 317.00 | 847,780 | |
| 305.00 | 306.99 | 303.05 | 303.05 | 189,668 | |
| 303.25 | 310.00 | 303.25 | 305.00 | 389,645 | |
| 304.81 | 306.50 | 295.00 | 298.60 | 588,740 | |
| 296.01 | 305.00 | 296.01 | 304.81 | 172,721 | |
| 303.00 | 305.00 | 294.50 | 295.00 | 314,760 | |
| 306.36 | 308.50 | 301.00 | 303.00 | 199,537 | |
| 307.99 | 313.98 | 306.36 | 306.36 | 492,284 | |
| 304.50 | 308.38 | 302.00 | 307.99 | 412,812 | |
| 302.00 | 308.80 | 302.00 | 304.50 | 241,952 | |
| 303.00 | 304.90 | 297.66 | 302.00 | 272,204 | |
| 303.00 | 311.00 | 302.90 | 303.00 | 280,933 | |
| 294.99 | 304.10 | 294.99 | 303.00 | 474,761 | |
| 293.00 | 298.80 | 293.00 | 293.00 | 477,697 | |
| 299.99 | 301.00 | 290.01 | 293.00 | 726,743 |
The full price history back to 27 November 2000 is available on the interactive EGAL chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.