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
2023-04-27	0.570	0.590	0.570	0.580	0.556	14,386,637
2023-04-26	0.560	0.580	0.550	0.570	0.546	10,862,264
2023-04-19	0.550	0.560	0.550	0.560	0.537	12,429,164
2023-04-18	0.560	0.570	0.550	0.550	0.527	16,555,248
2023-04-13	0.560	0.570	0.550	0.560	0.537	14,597,519
2023-04-12	0.570	0.580	0.550	0.560	0.537	17,220,487
2023-04-11	0.560	0.580	0.550	0.570	0.546	19,909,729
2023-04-10	0.560	0.570	0.550	0.560	0.537	6,602,533
2023-04-09	0.560	0.570	0.550	0.560	0.537	6,449,835
2023-04-06	0.570	0.570	0.560	0.560	0.537	5,479,442
2023-04-05	0.570	0.580	0.570	0.570	0.546	12,404,944
2023-04-04	0.580	0.580	0.560	0.570	0.546	31,510,769
2023-04-03	0.570	0.590	0.570	0.580	0.556	21,858,831
2023-04-02	0.570	0.580	0.550	0.570	0.546	7,359,075
2023-03-30	0.580	0.600	0.560	0.570	0.546	34,792,848
2023-03-29	0.560	0.610	0.560	0.580	0.556	10,625,830
2023-03-28	0.560	0.570	0.550	0.560	0.537	7,712,922
2023-03-27	0.570	0.580	0.560	0.560	0.537	5,473,985
2023-03-26	0.560	0.580	0.560	0.570	0.546	6,865,112
2023-03-23	0.570	0.570	0.550	0.560	0.537	3,378,409
2023-03-22	0.530	0.580	0.530	0.570	0.546	54,370,803
2023-03-21	0.530	0.530	0.520	0.530	0.508	10,685,763
2023-03-20	0.510	0.530	0.510	0.530	0.508	15,068,565
2023-03-19	0.500	0.520	0.470	0.510	0.489	14,090,387
2023-03-16	0.440	0.510	0.410	0.500	0.479	31,021,198
2023-03-15	0.480	0.510	0.400	0.440	0.422	20,637,550
2023-03-14	0.470	0.500	0.450	0.480	0.460	11,336,711
2023-03-13	0.530	0.530	0.460	0.470	0.450	15,524,038
2023-03-12	0.560	0.560	0.520	0.530	0.508	11,268,050
2023-03-09	0.550	0.560	0.550	0.560	0.537	7,092,956
2023-03-08	0.550	0.560	0.540	0.550	0.527	11,411,633
2023-03-07	0.560	0.580	0.550	0.550	0.527	30,077,901
2023-03-06	0.550	0.570	0.550	0.560	0.537	10,283,351
2023-03-05	0.550	0.560	0.550	0.550	0.527	6,154,279
2023-03-02	0.570	0.570	0.550	0.550	0.527	10,435,882
2023-03-01	0.560	0.580	0.550	0.570	0.546	32,905,254
2023-02-28	0.530	0.560	0.530	0.560	0.537	26,145,150
2023-02-27	0.540	0.550	0.530	0.530	0.508	9,590,949
2023-02-26	0.520	0.550	0.520	0.540	0.518	17,218,815
2023-02-23	0.520	0.520	0.510	0.520	0.498	5,084,014
2023-02-22	0.530	0.530	0.510	0.520	0.498	7,358,084
2023-02-21	0.530	0.540	0.510	0.530	0.508	14,257,474
2023-02-20	0.540	0.540	0.520	0.530	0.508	8,403,940
2023-02-19	0.540	0.550	0.530	0.540	0.518	7,476,550
2023-02-16	0.550	0.560	0.540	0.540	0.518	18,805,964
2023-02-15	0.540	0.550	0.540	0.550	0.527	29,997,062
2023-02-14	0.530	0.550	0.530	0.540	0.518	14,996,959
2023-02-13	0.540	0.540	0.520	0.530	0.508	17,904,778
2023-02-12	0.530	0.560	0.530	0.540	0.518	34,569,524
2023-02-09	0.510	0.540	0.510	0.530	0.508	17,837,513
2023-02-08	0.510	0.520	0.510	0.510	0.489	14,205,422
2023-02-07	0.490	0.520	0.490	0.510	0.489	16,107,575
2023-02-06	0.480	0.510	0.480	0.490	0.470	18,694,305
2023-02-05	0.500	0.510	0.470	0.480	0.460	10,803,670
2023-02-02	0.520	0.530	0.500	0.500	0.479	15,563,693
2023-02-01	0.520	0.520	0.490	0.520	0.498	18,850,551
2023-01-31	0.540	0.550	0.520	0.520	0.498	22,640,616
2023-01-30	0.570	0.570	0.540	0.540	0.518	13,405,820
2023-01-29	0.570	0.590	0.570	0.570	0.546	14,692,644
2023-01-25	0.570	0.580	0.560	0.570	0.546	16,798,518

← NewerPage 15 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.