Eastern Company S.A.E (EGX:EAST)
Egypt
· Delayed Price · Currency is EGP 45.49
+0.20 (0.44%)
At close: Dec 4, 2025
Eastern Company S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.29 | 45.90 | 44.70 | 45.49 | 45.49 | 0.44% | 2,133,163 |
| Dec 3, 2025 | 45.75 | 45.95 | 45.00 | 45.29 | 45.29 | -1.01% | 1,298,717 |
| Dec 2, 2025 | 45.77 | 45.89 | 45.20 | 45.75 | 45.75 | -0.04% | 505,525 |
| Dec 1, 2025 | 45.99 | 46.30 | 45.00 | 45.77 | 45.77 | -0.48% | 893,924 |
| Nov 30, 2025 | 46.10 | 46.50 | 45.80 | 45.99 | 45.99 | -0.24% | 200,483 |
| Nov 27, 2025 | 45.35 | 46.10 | 45.10 | 46.10 | 46.10 | 1.65% | 623,088 |
| Nov 26, 2025 | 45.16 | 45.99 | 45.00 | 45.35 | 45.35 | 0.42% | 477,625 |
| Nov 25, 2025 | 44.96 | 46.40 | 45.16 | 45.16 | 45.16 | 0.44% | 2,939,011 |
| Nov 24, 2025 | 47.99 | 48.15 | 44.96 | 44.96 | 44.96 | -6.31% | 6,180,349 |
| Nov 23, 2025 | 47.50 | 48.10 | 47.00 | 47.99 | 47.99 | 1.03% | 258,380 |
| Nov 20, 2025 | 47.89 | 48.40 | 46.27 | 47.50 | 47.50 | -0.81% | 809,113 |
| Nov 19, 2025 | 47.70 | 48.49 | 47.60 | 47.89 | 47.89 | 0.40% | 1,863,709 |
| Nov 18, 2025 | 47.70 | 48.90 | 47.61 | 47.70 | 47.70 | - | 317,296 |
| Nov 17, 2025 | 48.53 | 48.50 | 47.37 | 47.70 | 47.70 | -1.71% | 2,062,011 |
| Nov 16, 2025 | 45.20 | 49.95 | 45.50 | 48.53 | 48.53 | 7.37% | 1,589,119 |
| Nov 13, 2025 | 45.37 | 46.40 | 45.09 | 45.20 | 45.20 | -0.37% | 1,146,961 |
| Nov 12, 2025 | 47.00 | 47.90 | 44.30 | 45.37 | 45.37 | -3.47% | 1,038,830 |
| Nov 11, 2025 | 46.50 | 47.68 | 46.53 | 47.00 | 47.00 | 1.08% | 601,738 |
| Nov 10, 2025 | 49.49 | 49.99 | 46.50 | 46.50 | 46.50 | -6.04% | 1,976,455 |
| Nov 9, 2025 | 47.01 | 49.50 | 47.00 | 49.49 | 49.49 | 5.28% | 234,805 |
| Nov 6, 2025 | 44.95 | 49.00 | 44.30 | 47.01 | 47.01 | 4.58% | 984,593 |
| Nov 5, 2025 | 45.00 | 45.95 | 44.70 | 44.95 | 44.95 | -0.11% | 1,201,373 |
| Nov 4, 2025 | 45.00 | 45.50 | 44.60 | 45.00 | 45.00 | - | 217,822 |
| Nov 3, 2025 | 44.63 | 45.19 | 44.02 | 45.00 | 45.00 | 0.83% | 877,898 |
| Nov 2, 2025 | 44.99 | 45.35 | 44.63 | 44.63 | 44.63 | -0.80% | 420,966 |
| Oct 30, 2025 | 44.99 | 45.49 | 44.71 | 44.99 | 44.99 | - | 1,648,191 |
| Oct 29, 2025 | 45.15 | 45.60 | 44.26 | 44.99 | 44.99 | -0.35% | 648,078 |
| Oct 28, 2025 | 43.30 | 45.50 | 43.01 | 45.15 | 45.15 | 4.27% | 966,174 |
| Oct 27, 2025 | 43.27 | 43.44 | 42.96 | 43.30 | 43.30 | 0.07% | 1,339,760 |
| Oct 26, 2025 | 43.19 | 43.60 | 42.90 | 43.27 | 43.27 | 0.19% | 89,789 |
| Oct 23, 2025 | 43.00 | 43.50 | 42.80 | 43.19 | 43.19 | 0.44% | 77,918 |
| Oct 22, 2025 | 43.00 | 43.08 | 42.60 | 43.00 | 43.00 | - | 208,413 |
| Oct 21, 2025 | 43.22 | 43.60 | 42.00 | 43.00 | 43.00 | -0.51% | 154,344 |
| Oct 20, 2025 | 43.00 | 43.88 | 42.80 | 43.22 | 43.22 | 0.51% | 287,380 |
| Oct 19, 2025 | 42.50 | 43.69 | 42.25 | 43.00 | 43.00 | 1.18% | 222,625 |
| Oct 16, 2025 | 42.12 | 42.72 | 42.00 | 42.50 | 42.50 | 0.90% | 163,417 |
| Oct 15, 2025 | 41.80 | 42.60 | 41.80 | 42.12 | 42.12 | 0.77% | 349,714 |
| Oct 14, 2025 | 42.02 | 42.50 | 41.63 | 41.80 | 41.80 | -0.52% | 94,263 |
| Oct 13, 2025 | 42.26 | 42.74 | 42.02 | 42.02 | 42.02 | -0.57% | 194,722 |
| Oct 12, 2025 | 42.40 | 42.75 | 41.50 | 42.26 | 42.26 | -0.33% | 49,366 |
| Oct 8, 2025 | 42.00 | 42.50 | 41.70 | 42.40 | 42.40 | 0.95% | 1,050,417 |
| Oct 7, 2025 | 42.17 | 42.60 | 42.00 | 42.00 | 42.00 | -0.40% | 729,571 |
| Oct 6, 2025 | 42.55 | 42.75 | 42.00 | 42.17 | 42.17 | -0.89% | 209,181 |
| Oct 5, 2025 | 42.50 | 43.10 | 42.50 | 42.55 | 42.55 | 0.12% | 294,507 |
| Oct 2, 2025 | 42.00 | 42.90 | 41.75 | 42.50 | 42.50 | 1.19% | 604,145 |
| Oct 1, 2025 | 42.60 | 43.00 | 41.01 | 42.00 | 42.00 | -1.41% | 670,123 |
| Sep 30, 2025 | 43.00 | 43.45 | 42.51 | 42.60 | 42.60 | -0.93% | 459,020 |
| Sep 29, 2025 | 43.22 | 43.45 | 42.30 | 43.00 | 43.00 | -0.51% | 793,566 |
| Sep 28, 2025 | 42.54 | 43.49 | 42.50 | 43.22 | 43.22 | 1.60% | 207,690 |
| Sep 25, 2025 | 43.94 | 43.94 | 42.54 | 42.54 | 42.54 | -3.19% | 345,715 |