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
2023-01-24	0.570	0.580	0.560	0.570	0.546	11,340,211
2023-01-23	0.590	0.600	0.570	0.570	0.546	25,163,252
2023-01-22	0.590	0.610	0.590	0.590	0.565	24,987,549
2023-01-19	0.600	0.610	0.590	0.590	0.565	51,136,863
2023-01-18	0.590	0.620	0.590	0.600	0.575	74,545,987
2023-01-17	0.590	0.610	0.590	0.590	0.565	53,149,201
2023-01-16	0.550	0.590	0.550	0.590	0.565	58,086,401
2023-01-15	0.550	0.570	0.550	0.550	0.527	32,128,576
2023-01-12	0.540	0.560	0.530	0.550	0.527	43,215,387
2023-01-11	0.570	0.590	0.530	0.540	0.518	56,021,325
2023-01-10	0.600	0.610	0.560	0.570	0.546	38,008,776
2023-01-09	0.620	0.630	0.590	0.600	0.575	40,251,115
2023-01-05	0.620	0.640	0.610	0.620	0.594	65,971,563
2023-01-04	0.600	0.640	0.580	0.620	0.594	137,182,728
2023-01-03	0.610	0.630	0.590	0.600	0.575	75,264,318
2023-01-02	0.550	0.630	0.550	0.610	0.585	190,282,133
2022-12-29	0.510	0.560	0.510	0.550	0.527	125,087,859
2022-12-28	0.480	0.510	0.480	0.510	0.489	36,513,638
2022-12-27	0.480	0.490	0.480	0.480	0.460	20,294,298
2022-12-26	0.470	0.490	0.470	0.480	0.460	11,022,294
2022-12-25	0.480	0.490	0.460	0.470	0.450	12,877,387
2022-12-22	0.470	0.500	0.470	0.480	0.460	29,780,505
2022-12-21	0.480	0.490	0.460	0.470	0.450	25,613,828
2022-12-20	0.490	0.500	0.480	0.480	0.460	14,927,890
2022-12-19	0.510	0.510	0.490	0.490	0.470	17,095,391
2022-12-18	0.520	0.520	0.510	0.510	0.489	16,513,563
2022-12-15	0.520	0.540	0.510	0.520	0.498	62,986,246
2022-12-14	0.520	0.540	0.510	0.520	0.498	46,268,433
2022-12-13	0.510	0.530	0.510	0.520	0.498	48,558,160
2022-12-12	0.510	0.520	0.500	0.510	0.489	30,540,907
2022-12-11	0.510	0.540	0.510	0.510	0.489	52,154,067
2022-12-08	0.500	0.520	0.500	0.510	0.489	29,142,021
2022-12-07	0.490	0.520	0.490	0.500	0.479	54,293,565
2022-12-06	0.490	0.500	0.450	0.490	0.470	56,553,817
2022-12-05	0.500	0.520	0.490	0.490	0.470	81,413,585
2022-12-04	0.490	0.510	0.490	0.500	0.479	34,036,490
2022-12-01	0.480	0.490	0.480	0.490	0.470	24,682,805
2022-11-30	0.500	0.510	0.480	0.480	0.460	33,449,604
2022-11-29	0.490	0.510	0.470	0.500	0.479	43,146,403
2022-11-28	0.470	0.490	0.470	0.490	0.470	60,720,451
2022-11-27	0.430	0.480	0.430	0.470	0.450	69,215,176
2022-11-24	0.430	0.430	0.430	0.430	0.412	12,770,698
2022-11-23	0.430	0.440	0.430	0.430	0.412	9,761,885
2022-11-22	0.430	0.440	0.420	0.430	0.412	14,153,961
2022-11-21	0.430	0.440	0.430	0.430	0.412	24,518,902
2022-11-20	0.410	0.440	0.410	0.430	0.412	47,834,896
2022-11-17	0.410	0.420	0.400	0.410	0.393	28,785,309
2022-11-16	0.410	0.410	0.410	0.410	0.393	13,482,636
2022-11-15	0.380	0.420	0.380	0.410	0.393	47,042,217
2022-11-14	0.390	0.390	0.380	0.380	0.364	6,566,752
2022-11-13	0.380	0.390	0.380	0.390	0.374	6,225,314
2022-11-10	0.370	0.380	0.370	0.380	0.364	3,241,553
2022-11-09	0.380	0.380	0.370	0.370	0.355	3,604,128
2022-11-08	0.380	0.400	0.370	0.380	0.364	12,467,065
2022-11-07	0.370	0.400	0.370	0.380	0.364	15,773,628
2022-11-06	0.380	0.380	0.370	0.370	0.355	7,094,675
2022-11-03	0.390	0.390	0.380	0.380	0.364	6,610,006
2022-11-02	0.400	0.400	0.390	0.390	0.374	7,355,802
2022-11-01	0.390	0.410	0.390	0.400	0.383	20,988,451
2022-10-31	0.380	0.390	0.380	0.390	0.374	5,117,322

← NewerPage 16 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.