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
2024-07-30	0.760	0.820	0.760	0.800	0.767	7,471,057
2024-07-29	0.770	0.780	0.760	0.760	0.728	4,925,157
2024-07-28	0.770	0.790	0.770	0.770	0.738	5,312,611
2024-07-24	0.760	0.800	0.760	0.770	0.738	17,881,430
2024-07-23	0.760	0.770	0.750	0.760	0.728	3,126,192
2024-07-22	0.750	0.770	0.750	0.760	0.728	14,596,087
2024-07-21	0.720	0.760	0.720	0.750	0.719	13,305,222
2024-07-18	0.720	0.740	0.710	0.720	0.690	6,255,378
2024-07-17	0.710	0.730	0.710	0.720	0.690	2,281,725
2024-07-16	0.710	0.720	0.710	0.710	0.680	2,212,190
2024-07-15	0.700	0.710	0.700	0.710	0.680	933,721
2024-07-14	0.710	0.720	0.700	0.700	0.671	2,112,922
2024-07-10	0.720	0.720	0.710	0.710	0.680	3,274,017
2024-07-09	0.720	0.730	0.720	0.720	0.690	4,139,868
2024-07-08	0.750	0.750	0.710	0.720	0.690	7,042,680
2024-07-07	0.740	0.770	0.740	0.750	0.719	7,895,375
2024-07-04	0.710	0.760	0.700	0.740	0.709	20,662,061
2024-07-03	0.720	0.720	0.710	0.710	0.680	5,516,716
2024-07-02	0.710	0.730	0.710	0.720	0.690	4,018,323
2024-07-01	0.710	0.720	0.710	0.710	0.680	2,353,647
2024-06-27	0.720	0.730	0.710	0.710	0.680	5,991,482
2024-06-26	0.710	0.730	0.710	0.720	0.690	7,039,408
2024-06-25	0.720	0.730	0.710	0.710	0.680	1,325,744
2024-06-24	0.710	0.730	0.710	0.720	0.690	3,481,449
2024-06-23	0.690	0.720	0.690	0.710	0.680	3,726,963
2024-06-13	0.660	0.690	0.660	0.690	0.661	9,810,574
2024-06-12	0.640	0.660	0.640	0.660	0.633	3,104,224
2024-06-11	0.640	0.650	0.640	0.640	0.613	1,069,717
2024-06-10	0.630	0.640	0.610	0.640	0.613	1,775,974
2024-06-09	0.640	0.650	0.630	0.630	0.604	2,569,611
2024-06-06	0.660	0.670	0.640	0.640	0.613	4,421,587
2024-06-05	0.710	0.720	0.600	0.660	0.633	33,652,246
2024-06-04	0.720	0.740	0.710	0.710	0.680	10,452,903
2024-06-03	0.720	0.740	0.710	0.720	0.690	3,360,704
2024-06-02	0.710	0.740	0.710	0.720	0.690	6,702,367
2024-05-30	0.710	0.720	0.690	0.710	0.680	2,588,144
2024-05-29	0.720	0.720	0.710	0.710	0.680	3,298,115
2024-05-28	0.710	0.720	0.690	0.720	0.690	4,086,983
2024-05-27	0.720	0.730	0.710	0.710	0.680	7,515,762
2024-05-26	0.710	0.740	0.710	0.720	0.690	7,440,710
2024-05-23	0.680	0.720	0.680	0.710	0.680	10,889,170
2024-05-22	0.690	0.690	0.680	0.680	0.652	4,540,086
2024-05-21	0.700	0.700	0.680	0.690	0.661	4,419,497
2024-05-20	0.710	0.720	0.700	0.700	0.671	7,265,916
2024-05-19	0.690	0.720	0.690	0.710	0.680	11,746,653
2024-05-16	0.670	0.700	0.670	0.690	0.661	22,473,257
2024-05-15	0.650	0.680	0.630	0.670	0.642	5,338,968
2024-05-14	0.660	0.690	0.640	0.650	0.623	6,282,439
2024-05-13	0.690	0.690	0.630	0.660	0.633	10,491,151
2024-05-12	0.720	0.730	0.680	0.690	0.661	4,469,518
2024-05-09	0.720	0.720	0.700	0.720	0.690	8,822,693
2024-05-08	0.750	0.760	0.700	0.720	0.690	6,622,226
2024-05-07	0.750	0.760	0.730	0.750	0.719	8,632,036
2024-05-02	0.730	0.770	0.730	0.750	0.719	6,561,028
2024-05-01	0.720	0.740	0.720	0.740	0.709	11,058,441
2024-04-30	0.770	0.790	0.720	0.720	0.690	9,836,231
2024-04-29	0.770	0.790	0.710	0.770	0.738	17,426,925
2024-04-28	0.850	0.860	0.750	0.770	0.738	10,495,913
2024-04-24	0.930	0.930	0.820	0.850	0.815	11,659,634
2024-04-23	0.940	0.950	0.820	0.930	0.891	14,975,141

← NewerPage 10 of 21 · 1,211 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.