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
2024-01-23	1.050	1.060	1.010	1.020	0.978	7,691,279
2024-01-22	1.040	1.060	1.030	1.050	1.006	13,384,437
2024-01-21	1.060	1.080	1.040	1.040	0.997	18,712,562
2024-01-18	1.040	1.080	1.030	1.060	1.016	16,833,634
2024-01-17	1.040	1.060	1.030	1.040	0.997	9,197,160
2024-01-16	1.070	1.080	1.020	1.040	0.997	21,877,599
2024-01-15	1.090	1.110	1.050	1.070	1.025	23,730,847
2024-01-14	1.070	1.120	1.070	1.090	1.045	57,749,558
2024-01-11	1.070	1.070	1.050	1.070	1.025	19,279,941
2024-01-10	1.070	1.100	1.050	1.070	1.025	37,396,064
2024-01-09	1.020	1.070	1.020	1.070	1.025	9,125,685
2024-01-08	1.000	1.110	1.000	1.020	0.978	9,453,514
2024-01-04	1.020	1.040	0.990	1.000	0.958	20,748,663
2024-01-03	1.070	1.080	1.020	1.020	0.978	12,610,253
2024-01-02	0.990	1.080	0.990	1.070	1.025	8,696,915
2023-12-31	0.990	1.010	0.990	0.990	0.949	2,713,198
2023-12-28	1.000	1.000	0.970	0.990	0.949	3,668,801
2023-12-27	1.000	1.020	0.980	1.000	0.958	6,521,887
2023-12-26	1.000	1.020	0.940	1.000	0.958	8,480,052
2023-12-25	1.010	1.040	1.000	1.000	0.958	5,911,676
2023-12-24	1.110	1.110	1.000	1.010	0.968	14,337,344
2023-12-21	1.120	1.120	1.070	1.110	1.064	22,081,542
2023-12-20	1.100	1.130	1.060	1.120	1.073	33,272,864
2023-12-19	1.020	1.120	1.010	1.100	1.054	44,081,357
2023-12-18	1.010	1.060	1.000	1.020	0.978	12,780,899
2023-12-17	0.980	1.030	0.960	1.010	0.968	10,761,026
2023-12-14	0.950	0.980	0.950	0.980	0.939	2,197,622
2023-12-13	0.920	0.950	0.920	0.950	0.910	2,038,127
2023-12-12	0.910	0.930	0.910	0.920	0.882	2,065,444
2023-12-11	0.950	0.970	0.900	0.910	0.872	6,161,268
2023-12-10	0.990	1.010	0.950	0.950	0.910	9,821,667
2023-12-07	1.000	1.000	0.970	0.990	0.949	3,542,277
2023-12-06	1.050	1.050	0.990	1.000	0.958	20,404,637
2023-12-05	1.120	1.120	1.030	1.050	1.006	13,758,635
2023-12-04	1.010	1.120	0.980	1.120	1.073	16,933,345
2023-12-03	1.000	1.030	1.000	1.010	0.968	6,859,694
2023-11-30	1.040	1.050	0.830	1.000	0.958	39,402,742
2023-11-29	1.030	1.080	1.020	1.040	0.997	51,875,210
2023-11-28	1.010	1.050	1.000	1.030	0.987	51,656,748
2023-11-27	0.990	1.020	0.990	1.010	0.968	31,425,790
2023-11-26	0.980	0.980	0.980	0.980	0.939	0
2023-11-23	0.980	0.980	0.980	0.980	0.939	0
2023-11-22	0.940	0.980	0.940	0.980	0.939	13,342,198
2023-11-21	0.940	0.950	0.930	0.940	0.901	5,096,697
2023-11-20	0.930	0.960	0.930	0.940	0.901	8,518,109
2023-11-19	0.920	0.920	0.920	0.920	0.882	0
2023-11-16	0.920	0.930	0.920	0.920	0.882	5,354,148
2023-11-15	0.920	0.920	0.920	0.920	0.882	0
2023-11-14	0.950	0.970	0.920	0.920	0.882	13,860,000
2023-11-13	0.930	0.960	0.920	0.950	0.910	10,936,339
2023-11-12	0.900	0.950	0.900	0.930	0.891	19,362,747
2023-11-09	0.930	0.940	0.890	0.900	0.863	5,908,337
2023-11-08	0.910	0.970	0.910	0.930	0.891	14,059,107
2023-11-07	0.890	0.920	0.890	0.910	0.872	9,839,075
2023-11-06	0.900	0.930	0.880	0.890	0.853	19,280,779
2023-11-05	0.840	0.910	0.840	0.900	0.863	30,176,192
2023-11-02	0.800	0.850	0.790	0.840	0.805	21,649,135
2023-11-01	0.820	0.850	0.750	0.800	0.767	38,152,229
2023-10-31	0.900	0.920	0.820	0.820	0.786	23,999,696
2023-10-30	0.930	0.970	0.870	0.900	0.863	36,935,552

← NewerPage 12 of 21 · 1,215 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.