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
2023-08-02	0.630	0.640	0.620	0.630	0.604	3,090,239
2023-08-01	0.640	0.650	0.630	0.630	0.604	2,782,065
2023-07-31	0.620	0.640	0.620	0.640	0.613	7,661,461
2023-07-30	0.630	0.640	0.620	0.620	0.594	3,731,043
2023-07-27	0.620	0.640	0.620	0.630	0.604	5,461,752
2023-07-26	0.610	0.620	0.610	0.620	0.594	2,924,545
2023-07-25	0.630	0.630	0.610	0.610	0.585	3,299,972
2023-07-24	0.640	0.640	0.630	0.630	0.604	2,976,113
2023-07-19	0.630	0.640	0.630	0.640	0.613	6,911,884
2023-07-18	0.630	0.640	0.620	0.630	0.604	4,999,670
2023-07-17	0.640	0.640	0.620	0.630	0.604	8,263,954
2023-07-16	0.660	0.690	0.630	0.640	0.613	21,955,611
2023-07-13	0.660	0.660	0.660	0.660	0.633	0
2023-07-12	0.620	0.660	0.610	0.660	0.633	24,631,771
2023-07-11	0.600	0.630	0.600	0.620	0.594	17,913,264
2023-07-10	0.600	0.610	0.560	0.600	0.575	8,540,814
2023-07-09	0.640	0.640	0.600	0.600	0.575	10,517,637
2023-07-06	0.660	0.670	0.640	0.640	0.613	9,369,371
2023-07-05	0.650	0.670	0.640	0.660	0.633	15,685,271
2023-07-04	0.640	0.650	0.640	0.650	0.623	9,188,425
2023-06-26	0.640	0.650	0.630	0.640	0.613	6,567,492
2023-06-25	0.630	0.640	0.630	0.640	0.613	8,470,627
2023-06-22	0.630	0.640	0.620	0.630	0.604	4,783,498
2023-06-21	0.650	0.660	0.630	0.630	0.604	7,257,199
2023-06-20	0.640	0.660	0.640	0.650	0.623	5,489,836
2023-06-19	0.650	0.660	0.640	0.640	0.613	10,474,912
2023-06-18	0.650	0.660	0.650	0.650	0.623	5,367,703
2023-06-15	0.650	0.670	0.640	0.650	0.623	10,060,687
2023-06-14	0.650	0.660	0.650	0.650	0.623	6,027,526
2023-06-13	0.660	0.660	0.650	0.650	0.623	13,533,192
2023-06-12	0.670	0.670	0.660	0.660	0.633	10,487,161
2023-06-11	0.670	0.690	0.670	0.670	0.642	41,470,229
2023-06-08	0.670	0.670	0.660	0.670	0.642	23,407,343
2023-06-07	0.650	0.680	0.650	0.670	0.642	56,919,781
2023-06-06	0.640	0.660	0.640	0.650	0.623	27,063,055
2023-06-05	0.650	0.660	0.630	0.640	0.613	23,669,254
2023-06-04	0.660	0.670	0.650	0.650	0.623	28,266,384
2023-06-01	0.640	0.670	0.640	0.660	0.633	42,292,778
2023-05-31	0.660	0.660	0.640	0.640	0.613	23,457,971
2023-05-30	0.660	0.670	0.650	0.660	0.633	24,198,806
2023-05-29	0.640	0.670	0.630	0.660	0.633	63,232,849
2023-05-28	0.600	0.640	0.600	0.640	0.613	40,640,916
2023-05-25	0.610	0.610	0.600	0.600	0.575	14,831,396
2023-05-24	0.610	0.620	0.600	0.610	0.585	38,183,351
2023-05-23	0.580	0.610	0.580	0.610	0.585	46,489,903
2023-05-22	0.590	0.600	0.580	0.580	0.556	32,236,047
2023-05-21	0.570	0.590	0.570	0.590	0.565	20,172,031
2023-05-18	0.570	0.580	0.560	0.570	0.546	12,261,158
2023-05-17	0.590	0.600	0.560	0.570	0.546	19,264,499
2023-05-16	0.600	0.600	0.580	0.590	0.565	11,742,785
2023-05-15	0.600	0.600	0.580	0.600	0.575	15,827,359
2023-05-14	0.600	0.610	0.600	0.600	0.575	26,768,746
2023-05-11	0.620	0.620	0.600	0.600	0.575	28,350,377
2023-05-10	0.600	0.620	0.590	0.620	0.594	10,933,527
2023-05-09	0.620	0.630	0.600	0.600	0.575	19,990,911
2023-05-08	0.600	0.640	0.600	0.620	0.594	37,307,973
2023-05-07	0.590	0.610	0.570	0.600	0.575	19,576,571
2023-05-03	0.590	0.620	0.580	0.590	0.565	42,972,778
2023-05-02	0.570	0.590	0.570	0.590	0.565	17,110,632
2023-04-30	0.580	0.600	0.580	0.580	0.556	23,711,085

← NewerPage 14 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.