Stock listing
EGX:EAST Eastern Company سهم
Follow Eastern Company into a list and get an email when it puts out news.
Share price · EGX:EAST
32.44 EGP +0.64 (+2.0%)
Close on Oct 29, 2026
- Day range
- 31.30 – 32.44 EGPOct 29, 2026
- Volume
- 847,087 sharesOct 29, 2026
- 52-week range
- 27.01 – 49.99 EGPLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 55.80M EGPMedian day 1.17M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · EGX:EAST · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 32.44 | +0.64 | +2.0% | 31.80 | 32.44 | 31.30 | 847,087 | |
| 31.80 | -0.09 | -0.3% | 31.89 | 32.10 | 31.03 | 1,418,227 | |
| 31.89 | +1.86 | +6.2% | 30.44 | 31.89 | 30.05 | 876,633 | |
| 30.03 | -0.45 | -1.5% | 29.50 | 30.50 | 29.05 | 2,829,393 | |
| 30.48 | +0.48 | +1.6% | 30.00 | 30.90 | 29.37 | 2,785,643 | |
| 30.00 | +1.30 | +4.5% | 28.70 | 30.14 | 28.14 | 3,129,513 | |
| 28.70 | -0.10 | -0.3% | 28.97 | 29.08 | 28.70 | 249,545 | |
| 28.80 | +0.37 | +1.3% | 28.32 | 29.00 | 27.02 | 492,036 | |
| 28.43 | -0.87 | -3.0% | 29.29 | 29.30 | 28.11 | 593,094 | |
| 29.30 | +1.53 | +5.5% | 27.76 | 29.32 | 27.76 | 2,405,260 | |
| 27.77 | +0.18 | +0.7% | 27.60 | 27.95 | 27.26 | 852,546 | |
| 27.59 | +0.25 | +0.9% | 27.50 | 27.72 | 27.01 | 1,303,492 | |
| 27.34 | -0.77 | -2.7% | 28.15 | 28.30 | 27.16 | 1,784,103 | |
| 28.11 | -0.10 | -0.4% | 28.35 | 28.55 | 28.06 | 648,771 | |
| 28.21 | -0.79 | -2.7% | 29.01 | 29.18 | 28.21 | 1,401,109 | |
| 29.00 | -0.02 | -0.1% | 29.03 | 29.69 | 28.67 | 2,176,989 | |
| 29.02 | -0.38 | -1.3% | 29.50 | 29.60 | 28.60 | 2,131,412 | |
| 29.40 | -0.07 | -0.2% | 30.00 | 30.00 | 29.30 | 1,251,137 | |
| 29.47 | +0.96 | +3.4% | 28.85 | 29.47 | 28.42 | 1,374,355 | |
| 28.51 | -0.14 | -0.5% | 28.99 | 29.50 | 27.91 | 2,887,843 | |
| 28.65 | -1.25 | -4.2% | 30.00 | 30.28 | 28.50 | 1,702,454 | |
| 29.90 | -0.62 | -2.0% | 30.59 | 30.94 | 29.55 | 1,592,802 | |
| 30.52 | -1.16 | -3.7% | 31.70 | 31.88 | 30.52 | 307,338 | |
| 31.68 | -0.06 | -0.2% | 31.77 | 32.15 | 30.59 | 1,372,777 | |
| 31.74 | -0.04 | -0.1% | 31.70 | 32.44 | 31.60 | 555,396 | |
| 31.78 | -0.17 | -0.5% | 31.99 | 32.00 | 31.51 | 558,377 | |
| 31.95 | -0.10 | -0.3% | 32.15 | 32.55 | 31.31 | 2,771,689 | |
| 32.05 | +0.03 | +0.1% | 32.30 | 32.79 | 32.01 | 1,198,321 | |
| 32.02 | -0.53 | -1.6% | 32.49 | 33.19 | 32.02 | 1,591,244 | |
| 32.55 | -0.67 | -2.0% | 33.55 | 33.75 | 32.00 | 3,248,367 | |
| 33.22 | +0.12 | +0.4% | 33.20 | 34.09 | 33.20 | 1,677,537 | |
| 33.10 | -1.19 | -3.5% | 34.40 | 34.64 | 33.04 | 1,205,369 | |
| 34.29 | -0.51 | -1.5% | 34.95 | 34.95 | 34.29 | 364,864 | |
| 34.80 | -0.60 | -1.7% | 35.43 | 35.43 | 34.60 | 1,477,393 | |
| 35.40 | +0.05 | +0.1% | 35.50 | 35.60 | 34.90 | 3,516,800 | |
| 35.35 | -0.75 | -2.1% | 36.10 | 36.25 | 35.19 | 1,103,600 | |
| 36.10 | -0.06 | -0.2% | 36.20 | 36.39 | 35.79 | 778,791 | |
| 36.16 | +0.13 | +0.4% | 36.14 | 36.48 | 35.89 | 395,755 | |
| 36.03 | +0.27 | +0.8% | 35.80 | 36.20 | 35.71 | 1,144,854 | |
| 35.76 | -0.41 | -1.1% | 36.17 | 36.40 | 35.76 | 509,166 | |
| 36.17 | +0.37 | +1.0% | 35.80 | 36.26 | 35.31 | 1,193,240 | |
| 35.80 | +0.73 | +2.1% | 35.29 | 36.29 | 35.10 | 9,818,946 | |
| 35.07 | -0.08 | -0.2% | 35.16 | 35.35 | 35.07 | 258,500 | |
| 35.15 | -0.25 | -0.7% | 35.60 | 35.60 | 35.14 | 1,771,898 | |
| 35.40 | -0.40 | -1.1% | 35.94 | 35.94 | 35.00 | 9,077,233 | |
| 35.80 | -0.60 | -1.6% | 36.40 | 36.49 | 35.80 | 1,144,995 | |
| 36.40 | +0.38 | +1.1% | 36.10 | 36.40 | 36.07 | 318,153 | |
| 36.02 | +0.02 | +0.1% | 36.00 | 36.27 | 36.00 | 688,471 | |
| 36.00 | -0.40 | -1.1% | 36.40 | 36.70 | 36.00 | 717,331 | |
| 36.40 | -0.26 | -0.7% | 36.66 | 36.78 | 36.35 | 761,656 | |
| 36.66 | -0.03 | -0.1% | 36.69 | 37.10 | 36.57 | 1,196,808 | |
| 36.69 | +0.43 | +1.2% | 36.26 | 36.70 | 36.26 | 532,724 | |
| 36.26 | -0.04 | -0.1% | 36.30 | 36.63 | 36.18 | 966,862 | |
| 36.30 | +0.10 | +0.3% | 36.20 | 36.54 | 36.20 | 555,252 | |
| 36.20 | -0.24 | -0.7% | 36.44 | 36.64 | 36.10 | 1,084,283 | |
| 36.44 | -0.62 | -1.7% | 37.06 | 37.20 | 36.40 | 1,063,342 | |
| 37.06 | +0.36 | +1.0% | 36.70 | 37.24 | 36.60 | 741,737 | |
| 36.70 | +0.45 | +1.2% | 36.25 | 36.70 | 36.25 | 462,948 | |
| 36.25 | +0.14 | +0.4% | 36.11 | 36.72 | 36.11 | 1,948,589 | |
| 36.11 | -0.31 | -0.9% | 36.42 | 36.70 | 36.11 | 1,008,069 | |
| 36.42 | -0.01 | 0.0% | 36.43 | 36.72 | 36.40 | 937,125 | |
| 36.43 | +0.03 | +0.1% | 36.40 | 36.80 | 36.22 | 763,779 | |
| 36.40 | -0.36 | -1.0% | 36.69 | 36.69 | 36.10 | 1,914,080 | |
| 36.76 | +0.61 | +1.7% | 36.15 | 36.80 | 36.10 | 9,683,447 |
- Ticker
- EGX:EAST
- Asset type
- Stock
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Oct 12, 2026
Eastern Company (EAST.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Latest news
Eastern Company (EAST.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Oct 12, 2026
Closed 27.59 (+0.9%) on Oct 13, 2026
Eastern Tobacco (EAST.CA) Reports 6 Months Consolidated Results
Sep 30, 2026
Closed 29.47 (+3.4%) on Oct 1, 2026
Eastern Tobacco (EAST.CA) Reports 3 Months Consolidated Results
Sep 30, 2026
Closed 29.47 (+3.4%) on Oct 1, 2026
Eastern Company (EAST.CA) - Decisions of the BoD Meeting
Sep 29, 2026
Closed 28.51 (-0.5%) on Sep 30, 2026
Eastern Tobacco (EAST.CA) - Listing Committee Decision
Sep 22, 2026
Closed 31.74 (-0.1%) on Sep 23, 2026
Decks
Q3 FY2020/21 Earnings Presentation
Earnings · 8 slides · Mar 31, 2021
Eastern Company on 6ix
- News releases
- 5 in the last 12 months · 6 in all · newest Oct 12, 2026 · oldest 2022
- Decks
- 1 deck · latest Mar 31, 2021
Log in to ask 6ix AI your own questions about Eastern Company.