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
2022-08-04	0.410	0.430	0.410	0.420	0.403	13,101,253
2022-08-03	0.410	0.420	0.410	0.410	0.393	4,442,023
2022-08-02	0.410	0.410	0.400	0.410	0.393	3,393,115
2022-08-01	0.420	0.420	0.410	0.410	0.393	4,629,069
2022-07-31	0.420	0.420	0.410	0.420	0.403	4,358,335
2022-07-28	0.420	0.420	0.410	0.420	0.403	7,133,989
2022-07-27	0.430	0.440	0.410	0.420	0.403	5,442,081
2022-07-26	0.420	0.440	0.420	0.430	0.412	10,366,931
2022-07-25	0.430	0.430	0.420	0.420	0.403	4,513,319
2022-07-24	0.420	0.430	0.420	0.430	0.412	9,125,322
2022-07-21	0.420	0.430	0.420	0.420	0.403	6,541,461
2022-07-20	0.410	0.420	0.410	0.420	0.403	4,661,513
2022-07-19	0.420	0.420	0.410	0.410	0.393	6,332,227
2022-07-18	0.420	0.420	0.410	0.420	0.403	8,634,104
2022-07-17	0.420	0.430	0.410	0.420	0.403	5,966,773
2022-07-07	0.420	0.440	0.420	0.420	0.403	12,601,525
2022-07-06	0.400	0.420	0.400	0.420	0.403	7,096,628
2022-07-05	0.390	0.420	0.390	0.400	0.383	6,647,070
2022-07-04	0.400	0.410	0.380	0.390	0.374	6,324,626
2022-07-03	0.380	0.400	0.370	0.400	0.383	5,989,307
2022-06-29	0.380	0.400	0.380	0.380	0.364	4,700,787
2022-06-28	0.390	0.390	0.370	0.380	0.364	4,038,209
2022-06-27	0.400	0.410	0.380	0.390	0.374	2,926,578
2022-06-26	0.400	0.420	0.400	0.400	0.383	6,116,707
2022-06-23	0.400	0.420	0.400	0.400	0.383	16,432,057
2022-06-22	0.410	0.410	0.400	0.400	0.383	6,226,748
2022-06-21	0.400	0.420	0.400	0.410	0.393	6,054,277
2022-06-20	0.410	0.420	0.400	0.400	0.383	9,888,163
2022-06-19	0.440	0.440	0.410	0.410	0.393	19,881,471
2022-06-16	0.450	0.460	0.440	0.440	0.422	12,352,883
2022-06-15	0.450	0.460	0.440	0.450	0.431	14,337,526
2022-06-14	0.440	0.460	0.440	0.450	0.431	11,241,023
2022-06-13	0.460	0.460	0.440	0.440	0.422	15,215,100
2022-06-12	0.460	0.480	0.450	0.460	0.441	36,695,790
2022-06-09	0.440	0.470	0.440	0.460	0.441	26,576,000
2022-06-08	0.430	0.450	0.430	0.440	0.422	9,532,062
2022-06-07	0.420	0.440	0.420	0.430	0.412	5,804,205
2022-06-06	0.410	0.440	0.410	0.420	0.403	8,139,628
2022-06-05	0.410	0.410	0.410	0.410	0.393	1,920,411
2022-06-02	0.420	0.420	0.410	0.410	0.393	5,486,816
2022-06-01	0.430	0.440	0.410	0.420	0.403	5,994,237
2022-05-31	0.430	0.440	0.420	0.430	0.412	13,188,570
2022-05-30	0.400	0.430	0.400	0.430	0.412	15,041,401
2022-05-29	0.400	0.410	0.390	0.400	0.383	4,416,573
2022-05-26	0.410	0.420	0.400	0.400	0.383	8,796,643
2022-05-25	0.430	0.430	0.410	0.410	0.393	11,103,117
2022-05-24	0.440	0.450	0.430	0.430	0.412	14,958,600
2022-05-23	0.440	0.450	0.430	0.440	0.422	6,098,523
2022-05-22	0.440	0.450	0.440	0.440	0.422	20,912,012
2022-05-19	0.420	0.450	0.400	0.440	0.422	34,517,631
2022-05-18	0.440	0.450	0.420	0.420	0.403	17,377,152
2022-05-17	0.440	0.490	0.440	0.440	0.422	58,783,104
2022-05-16	0.430	0.440	0.420	0.440	0.422	14,514,303
2022-05-15	0.400	0.440	0.400	0.430	0.412	32,972,613
2022-05-12	0.400	0.420	0.400	0.400	0.383	23,087,757
2022-05-11	0.390	0.420	0.390	0.400	0.383	22,280,830
2022-05-10	0.390	0.400	0.380	0.390	0.374	13,798,127
2022-05-09	0.410	0.430	0.390	0.390	0.374	26,244,007
2022-05-08	0.400	0.410	0.390	0.410	0.393	10,741,479
2022-04-28	0.360	0.420	0.360	0.400	0.383	25,599,975

← NewerPage 18 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.