Arab Co. for Asset Management And Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.070	2.080	2.010	2.040	2.040	26,484,092
2026-10-18	2.150	2.160	2.060	2.070	2.070	22,180,610
2026-10-15	2.150	2.160	2.090	2.140	2.140	29,549,212
2026-10-14	1.980	2.160	1.970	2.120	2.120	45,043,616
2026-10-13	1.970	2.010	1.900	1.960	1.960	23,572,248
2026-10-12	2.000	2.020	1.910	1.960	1.960	22,725,636
2026-10-11	2.060	2.060	2.000	2.010	2.010	13,104,374
2026-10-07	2.050	2.060	2.010	2.050	2.050	17,762,584
2026-10-06	2.070	2.070	2.030	2.050	2.050	16,707,082
2026-10-05	2.070	2.080	2.020	2.060	2.060	21,172,212
2026-10-04	2.050	2.070	2.040	2.060	2.060	21,956,440
2026-10-01	2.030	2.070	2.000	2.030	2.030	14,886,407
2026-09-30	2.000	2.030	1.980	2.020	2.020	13,680,333
2026-09-29	2.000	2.050	1.970	2.030	2.030	22,415,796
2026-09-28	1.890	1.990	1.880	1.970	1.970	23,682,596
2026-09-27	1.970	2.050	1.870	1.870	1.870	40,003,912
2026-09-24	1.990	2.040	1.940	1.940	1.940	37,887,048
2026-09-23	2.020	2.040	1.980	1.980	1.980	17,325,936
2026-09-22	2.060	2.080	2.000	2.000	2.000	12,032,303
2026-09-21	2.100	2.100	2.020	2.060	2.060	18,536,610
2026-09-20	2.100	2.120	2.070	2.100	2.100	26,012,856
2026-09-17	2.090	2.120	2.050	2.090	2.090	22,081,498
2026-09-16	2.060	2.120	2.030	2.080	2.080	19,104,148
2026-09-15	2.060	2.110	2.050	2.050	2.050	21,273,306
2026-09-14	2.090	2.140	2.050	2.050	2.050	18,670,952
2026-09-13	2.110	2.160	2.090	2.090	2.090	27,468,952
2026-09-10	2.110	2.120	2.080	2.110	2.110	10,737,526
2026-09-09	2.120	2.120	2.080	2.110	2.110	18,134,020
2026-09-08	2.130	2.160	2.080	2.110	2.110	25,353,984
2026-09-07	2.240	2.250	2.100	2.110	2.110	43,738,812
2026-09-06	2.110	2.230	2.100	2.230	2.230	54,561,324
2026-09-03	2.050	2.100	2.020	2.100	2.100	20,511,966
2026-09-02	2.040	2.080	2.040	2.050	2.050	25,704,768
2026-09-01	2.010	2.040	1.990	2.040	2.040	16,889,416
2026-08-31	2.040	2.060	1.990	2.000	2.000	16,794,772
2026-08-30	2.070	2.090	2.020	2.030	2.030	17,071,268
2026-08-26	2.080	2.110	2.010	2.060	2.060	42,218,680
2026-08-25	2.010	2.150	2.000	2.080	2.080	51,420,780
2026-08-24	2.040	2.080	1.950	2.000	2.000	48,499,592
2026-08-23	2.110	2.110	2.050	2.050	2.050	34,729,964
2026-08-20	2.150	2.190	2.090	2.090	2.090	26,923,026
2026-08-19	2.160	2.230	2.150	2.150	2.150	31,303,288
2026-08-18	2.230	2.240	2.160	2.160	2.160	27,292,564
2026-08-17	2.230	2.250	2.220	2.230	2.230	11,477,666
2026-08-16	2.240	2.280	2.230	2.230	2.230	23,183,722
2026-08-13	2.270	2.280	2.230	2.240	2.240	13,451,764
2026-08-12	2.280	2.300	2.250	2.270	2.270	15,960,961
2026-08-11	2.280	2.300	2.230	2.280	2.280	27,975,403
2026-08-10	2.400	2.400	2.260	2.280	2.280	39,900,350
2026-08-09	2.360	2.400	2.350	2.400	2.300	37,738,605
2026-08-06	2.340	2.360	2.320	2.360	2.262	16,428,418
2026-08-05	2.370	2.370	2.330	2.340	2.243	14,940,982
2026-08-04	2.390	2.420	2.320	2.370	2.271	28,553,646
2026-08-03	2.360	2.410	2.360	2.390	2.290	25,963,855
2026-08-02	2.320	2.370	2.320	2.360	2.262	20,092,810
2026-07-30	2.380	2.380	2.310	2.320	2.223	31,228,842
2026-07-29	2.380	2.410	2.350	2.380	2.281	21,146,015
2026-07-28	2.380	2.400	2.330	2.380	2.281	21,959,499
2026-07-27	2.430	2.450	2.380	2.380	2.281	18,793,078
2026-07-26	2.460	2.490	2.420	2.430	2.329	26,096,266

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 EGP
2019-11-26	0.1400 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.