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
2023-10-29	0.930	0.980	0.850	0.930	0.891	46,350,969
2023-10-26	1.000	1.050	0.880	0.930	0.891	64,562,703
2023-10-25	0.830	1.000	0.810	1.000	0.958	88,226,724
2023-10-24	0.830	0.830	0.830	0.830	0.795	0
2023-10-23	0.830	0.830	0.830	0.830	0.795	0
2023-10-22	0.710	0.830	0.710	0.830	0.795	43,953,111
2023-10-19	0.650	0.760	0.650	0.710	0.680	47,794,527
2023-10-18	0.630	0.650	0.620	0.650	0.623	13,238,560
2023-10-17	0.640	0.640	0.630	0.630	0.604	12,171,757
2023-10-16	0.640	0.640	0.620	0.640	0.613	29,643,417
2023-10-15	0.630	0.640	0.620	0.640	0.613	23,345,728
2023-10-12	0.610	0.650	0.600	0.630	0.604	40,283,851
2023-10-11	0.570	0.610	0.570	0.610	0.585	21,726,689
2023-10-10	0.550	0.570	0.540	0.570	0.546	11,809,352
2023-10-09	0.510	0.550	0.510	0.550	0.527	5,579,260
2023-10-08	0.550	0.550	0.480	0.510	0.489	7,616,045
2023-10-04	0.560	0.560	0.550	0.550	0.527	2,959,638
2023-10-03	0.550	0.560	0.540	0.560	0.537	7,552,804
2023-10-02	0.560	0.560	0.550	0.550	0.527	3,607,174
2023-10-01	0.570	0.570	0.560	0.560	0.537	2,114,389
2023-09-27	0.580	0.590	0.570	0.570	0.546	5,844,951
2023-09-26	0.570	0.600	0.570	0.580	0.556	16,445,863
2023-09-25	0.580	0.590	0.570	0.570	0.546	3,821,010
2023-09-24	0.600	0.600	0.580	0.580	0.556	6,969,483
2023-09-21	0.590	0.600	0.580	0.600	0.575	3,116,896
2023-09-20	0.600	0.610	0.590	0.590	0.565	4,507,827
2023-09-19	0.610	0.620	0.600	0.600	0.575	5,236,541
2023-09-18	0.600	0.620	0.600	0.610	0.585	7,671,735
2023-09-17	0.600	0.610	0.580	0.600	0.575	4,512,029
2023-09-14	0.590	0.610	0.580	0.600	0.575	3,412,699
2023-09-13	0.590	0.600	0.580	0.590	0.565	2,471,326
2023-09-12	0.600	0.610	0.590	0.590	0.565	2,335,721
2023-09-11	0.610	0.610	0.600	0.600	0.575	2,943,868
2023-09-10	0.600	0.610	0.600	0.610	0.585	4,400,372
2023-09-07	0.600	0.610	0.600	0.600	0.575	4,279,504
2023-09-06	0.600	0.610	0.600	0.600	0.575	4,790,874
2023-09-05	0.610	0.620	0.600	0.600	0.575	4,224,918
2023-09-04	0.600	0.610	0.600	0.610	0.585	3,762,372
2023-09-03	0.610	0.620	0.600	0.600	0.575	3,422,246
2023-08-31	0.620	0.620	0.610	0.610	0.585	6,174,942
2023-08-30	0.610	0.630	0.610	0.620	0.594	7,618,240
2023-08-29	0.610	0.620	0.600	0.610	0.585	4,713,212
2023-08-28	0.610	0.630	0.610	0.610	0.585	3,796,962
2023-08-27	0.610	0.620	0.610	0.610	0.585	2,128,357
2023-08-24	0.620	0.620	0.610	0.610	0.585	4,313,314
2023-08-23	0.630	0.640	0.620	0.620	0.594	8,904,037
2023-08-22	0.620	0.650	0.620	0.630	0.604	15,607,839
2023-08-21	0.620	0.630	0.620	0.620	0.594	3,729,846
2023-08-20	0.620	0.630	0.610	0.620	0.594	2,604,888
2023-08-17	0.620	0.630	0.610	0.620	0.594	4,363,488
2023-08-16	0.630	0.650	0.620	0.620	0.594	10,116,722
2023-08-15	0.610	0.650	0.610	0.630	0.604	14,662,889
2023-08-14	0.610	0.620	0.610	0.610	0.585	2,755,799
2023-08-13	0.620	0.620	0.610	0.610	0.585	3,649,048
2023-08-10	0.620	0.630	0.610	0.620	0.594	2,991,125
2023-08-09	0.630	0.630	0.620	0.620	0.594	4,072,720
2023-08-08	0.630	0.640	0.630	0.630	0.604	3,074,933
2023-08-07	0.620	0.630	0.620	0.630	0.604	5,605,112
2023-08-06	0.630	0.630	0.610	0.620	0.594	4,820,936
2023-08-03	0.630	0.640	0.620	0.630	0.604	4,046,151

← NewerPage 13 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.