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
2024-04-22	0.970	0.980	0.940	0.940	0.901	2,791,736
2024-04-21	0.950	0.990	0.950	0.970	0.930	4,700,916
2024-04-18	1.020	1.060	0.920	0.950	0.910	26,070,367
2024-04-17	0.960	1.020	0.960	1.020	0.978	18,060,355
2024-04-16	0.970	0.970	0.960	0.960	0.920	2,525,197
2024-04-15	0.960	0.970	0.950	0.970	0.930	2,262,930
2024-04-08	0.950	0.960	0.940	0.960	0.920	565,361
2024-04-07	0.950	0.970	0.950	0.950	0.910	1,298,330
2024-04-04	0.950	0.960	0.940	0.950	0.910	1,004,332
2024-04-03	0.960	0.970	0.930	0.950	0.910	2,214,214
2024-04-02	0.980	0.990	0.930	0.960	0.920	5,717,296
2024-04-01	0.810	0.980	0.810	0.980	0.939	8,270,176
2024-03-31	0.900	0.910	0.770	0.810	0.776	2,382,611
2024-03-28	0.920	0.940	0.900	0.900	0.863	1,013,244
2024-03-27	0.930	0.950	0.910	0.920	0.882	2,264,939
2024-03-26	0.950	0.970	0.920	0.930	0.891	1,621,774
2024-03-25	0.960	0.980	0.950	0.950	0.910	1,931,235
2024-03-24	0.970	0.970	0.940	0.960	0.920	1,791,606
2024-03-21	0.900	0.980	0.900	0.970	0.930	5,280,617
2024-03-20	0.950	0.960	0.890	0.900	0.863	2,685,408
2024-03-19	0.970	0.970	0.900	0.950	0.910	3,194,733
2024-03-18	1.030	1.030	0.940	0.970	0.930	2,635,057
2024-03-17	0.990	1.030	0.970	1.030	0.987	3,965,468
2024-03-14	0.960	1.000	0.950	0.990	0.949	2,306,703
2024-03-13	0.990	1.010	0.950	0.960	0.920	4,813,165
2024-03-12	1.050	1.060	0.990	0.990	0.949	6,009,480
2024-03-11	1.080	1.090	1.040	1.050	1.006	3,860,582
2024-03-10	1.070	1.090	1.050	1.080	1.035	9,624,708
2024-03-07	1.020	1.070	0.990	1.070	1.025	6,781,288
2024-03-06	1.110	1.150	1.020	1.020	0.978	8,094,742
2024-03-05	1.140	1.200	1.100	1.110	1.064	10,146,401
2024-03-04	1.100	1.180	0.980	1.140	1.093	13,364,674
2024-03-03	1.110	1.150	1.100	1.100	1.054	5,980,684
2024-02-29	1.090	1.140	1.080	1.110	1.064	11,123,290
2024-02-28	1.210	1.270	1.050	1.090	1.045	36,571,471
2024-02-27	1.050	1.240	1.050	1.210	1.160	82,141,644
2024-02-26	1.030	1.080	1.020	1.050	1.006	14,334,337
2024-02-25	1.050	1.050	1.000	1.030	0.987	12,576,004
2024-02-22	1.030	1.090	1.030	1.050	1.006	19,997,303
2024-02-21	1.030	1.040	1.020	1.030	0.987	6,824,547
2024-02-20	1.030	1.050	1.030	1.030	0.987	15,240,871
2024-02-19	1.020	1.040	1.010	1.030	0.987	8,960,428
2024-02-18	1.040	1.050	1.010	1.020	0.978	7,399,315
2024-02-15	1.010	1.050	1.010	1.040	0.997	15,812,183
2024-02-14	0.970	1.020	0.960	1.010	0.968	5,694,623
2024-02-13	0.960	0.980	0.950	0.970	0.930	3,363,232
2024-02-12	0.970	0.980	0.940	0.960	0.920	7,808,323
2024-02-11	0.970	1.020	0.960	0.970	0.930	7,896,927
2024-02-08	0.940	0.980	0.940	0.970	0.930	6,263,987
2024-02-07	0.940	0.960	0.940	0.940	0.901	5,628,187
2024-02-06	0.960	0.970	0.940	0.940	0.901	4,654,866
2024-02-05	0.940	0.970	0.930	0.960	0.920	5,556,495
2024-02-04	0.940	0.950	0.930	0.940	0.901	2,989,596
2024-02-01	0.940	0.980	0.850	0.940	0.901	5,935,896
2024-01-31	1.020	1.030	0.930	0.940	0.901	8,729,621
2024-01-30	1.020	1.040	1.010	1.020	0.978	9,175,513
2024-01-29	1.040	1.050	1.010	1.020	0.978	7,960,513
2024-01-28	1.020	1.060	1.020	1.040	0.997	18,378,319
2024-01-24	1.020	1.050	1.020	1.020	0.978	7,932,725
2024-01-23	1.050	1.060	1.010	1.020	0.978	7,691,279

← NewerPage 11 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.