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
2022-04-27	0.350	0.370	0.350	0.360	0.345	11,212,613
2022-04-26	0.350	0.360	0.340	0.350	0.335	13,905,191
2022-04-21	0.310	0.350	0.310	0.350	0.335	28,334,257
2022-04-20	0.300	0.310	0.300	0.310	0.297	9,380,483
2022-04-19	0.300	0.310	0.300	0.300	0.288	11,567,250
2022-04-18	0.290	0.310	0.270	0.300	0.288	14,066,728
2022-04-17	0.310	0.310	0.280	0.290	0.278	5,298,086
2022-04-14	0.320	0.320	0.310	0.310	0.297	3,822,874
2022-04-13	0.310	0.320	0.300	0.320	0.307	8,342,352
2022-04-12	0.310	0.320	0.310	0.310	0.297	5,218,195
2022-04-11	0.330	0.330	0.310	0.310	0.297	3,900,052
2022-04-10	0.350	0.350	0.330	0.330	0.316	6,153,988
2022-04-07	0.360	0.360	0.340	0.350	0.335	2,595,572
2022-04-06	0.360	0.370	0.350	0.360	0.345	9,412,896
2022-04-05	0.350	0.370	0.340	0.360	0.345	12,584,732
2022-04-04	0.350	0.350	0.350	0.350	0.335	2,807,743
2022-04-03	0.340	0.350	0.340	0.350	0.335	1,092,626
2022-03-31	0.350	0.350	0.340	0.340	0.326	4,619,791
2022-03-30	0.350	0.360	0.340	0.350	0.335	4,499,143
2022-03-29	0.350	0.360	0.340	0.350	0.335	6,181,278
2022-03-28	0.360	0.360	0.340	0.350	0.335	8,003,605
2022-03-27	0.370	0.370	0.360	0.360	0.345	3,882,316
2022-03-24	0.370	0.380	0.360	0.370	0.355	7,307,575
2022-03-23	0.370	0.380	0.370	0.370	0.355	5,930,035
2022-03-22	0.370	0.390	0.370	0.370	0.355	16,439,043
2022-03-21	0.360	0.370	0.360	0.370	0.355	11,978,297
2022-03-20	0.350	0.370	0.350	0.360	0.345	6,775,443
2022-03-17	0.350	0.360	0.350	0.350	0.335	8,778,365
2022-03-16	0.330	0.350	0.330	0.350	0.335	4,124,544
2022-03-15	0.360	0.360	0.330	0.330	0.316	9,212,127
2022-03-14	0.350	0.360	0.350	0.360	0.345	7,782,081
2022-03-13	0.370	0.370	0.350	0.350	0.335	4,814,128
2022-03-10	0.370	0.370	0.360	0.370	0.355	5,147,374
2022-03-09	0.360	0.380	0.360	0.370	0.355	6,376,736
2022-03-08	0.370	0.380	0.360	0.360	0.345	11,490,880
2022-03-07	0.380	0.380	0.360	0.370	0.355	11,341,695
2022-03-06	0.380	0.390	0.380	0.380	0.364	11,455,232
2022-03-03	0.370	0.390	0.370	0.380	0.364	19,561,826
2022-03-02	0.370	0.380	0.370	0.370	0.355	16,864,277
2022-03-01	0.360	0.370	0.360	0.370	0.355	10,026,682
2022-02-28	0.380	0.380	0.360	0.360	0.345	6,211,515
2022-02-27	0.350	0.380	0.350	0.380	0.364	19,054,686
2022-02-24	0.400	0.400	0.350	0.350	0.335	8,154,427
2022-02-23	0.390	0.410	0.390	0.400	0.383	9,692,327
2022-02-22	0.400	0.400	0.380	0.390	0.374	8,530,760
2022-02-21	0.400	0.400	0.390	0.400	0.383	8,672,570
2022-02-20	0.400	0.400	0.390	0.400	0.383	7,809,227
2022-02-17	0.400	0.400	0.390	0.400	0.383	9,532,355
2022-02-16	0.400	0.410	0.400	0.400	0.383	6,838,607
2022-02-15	0.400	0.430	0.400	0.400	0.383	8,168,016
2022-02-14	0.420	0.420	0.390	0.400	0.383	9,101,873
2022-02-13	0.450	0.450	0.410	0.420	0.403	5,132,766
2022-02-10	0.460	0.460	0.450	0.450	0.431	2,615,918
2022-02-09	0.460	0.470	0.460	0.460	0.441	3,943,115
2022-02-08	0.470	0.470	0.460	0.460	0.441	5,808,357
2022-02-07	0.480	0.480	0.470	0.470	0.450	3,525,841
2022-02-06	0.480	0.480	0.470	0.480	0.460	2,908,322
2022-02-03	0.490	0.490	0.470	0.480	0.460	5,854,150
2022-02-02	0.480	0.500	0.480	0.490	0.470	6,699,518
2022-02-01	0.460	0.490	0.460	0.480	0.460	7,458,588

← NewerPage 19 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.