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
2026-07-22	2.450	2.520	2.420	2.460	2.358	49,845,208
2026-07-21	2.370	2.460	2.370	2.450	2.348	45,002,452
2026-07-20	2.340	2.390	2.340	2.370	2.271	50,838,484
2026-07-19	2.310	2.360	2.300	2.340	2.243	41,184,658
2026-07-16	2.330	2.340	2.300	2.310	2.214	16,728,715
2026-07-15	2.320	2.350	2.300	2.330	2.233	19,423,729
2026-07-14	2.340	2.360	2.290	2.320	2.223	25,321,654
2026-07-13	2.330	2.370	2.320	2.340	2.243	20,408,817
2026-07-12	2.350	2.360	2.320	2.330	2.233	16,766,400
2026-07-09	2.340	2.360	2.280	2.350	2.252	38,490,056
2026-07-08	2.370	2.410	2.300	2.340	2.243	38,725,097
2026-07-07	2.370	2.390	2.340	2.370	2.271	38,155,207
2026-07-06	2.310	2.380	2.310	2.370	2.271	43,990,043
2026-07-05	2.250	2.320	2.240	2.310	2.214	33,047,768
2026-07-01	2.240	2.250	2.210	2.250	2.156	20,244,005
2026-06-30	2.200	2.270	2.200	2.240	2.147	34,326,071
2026-06-29	2.200	2.210	2.150	2.200	2.108	30,582,339
2026-06-28	2.200	2.230	2.140	2.200	2.108	27,525,147
2026-06-25	2.240	2.260	2.190	2.200	2.108	27,595,086
2026-06-24	2.290	2.300	2.200	2.240	2.147	48,792,774
2026-06-23	2.300	2.360	2.230	2.290	2.195	56,578,144
2026-06-22	2.370	2.440	2.300	2.300	2.204	68,089,987
2026-06-21	2.400	2.440	2.330	2.370	2.271	42,620,268
2026-06-17	2.360	2.400	2.360	2.400	2.300	34,759,882
2026-06-16	2.300	2.400	2.300	2.360	2.262	41,079,674
2026-06-15	2.320	2.350	2.260	2.300	2.204	41,116,180
2026-06-14	2.330	2.440	2.300	2.320	2.223	57,950,903
2026-06-11	2.240	2.330	2.180	2.330	2.233	64,359,850
2026-06-10	2.340	2.600	2.240	2.240	2.147	109,849,961
2026-06-09	2.290	2.340	2.230	2.340	2.243	17,213,422
2026-06-08	2.360	2.380	2.290	2.290	2.195	57,056,593
2026-06-07	2.380	2.440	2.320	2.360	2.262	65,390,623
2026-06-04	2.430	2.480	2.370	2.380	2.281	108,513,951
2026-06-03	2.300	2.460	2.300	2.430	2.329	128,693,946
2026-06-02	2.250	2.320	2.240	2.300	2.204	71,041,283
2026-06-01	2.190	2.250	2.170	2.250	2.156	20,223,373
2026-05-25	2.150	2.190	2.140	2.190	2.099	24,420,868
2026-05-24	2.140	2.210	2.140	2.150	2.060	25,162,937
2026-05-21	2.220	2.220	2.140	2.140	2.051	24,109,495
2026-05-20	2.230	2.280	2.180	2.220	2.128	59,385,076
2026-05-19	2.170	2.230	2.170	2.230	2.137	45,654,610
2026-05-18	2.200	2.210	2.140	2.170	2.080	31,580,715
2026-05-17	2.230	2.250	2.140	2.200	2.108	52,388,150
2026-05-14	2.250	2.280	2.170	2.230	2.137	46,734,612
2026-05-13	2.190	2.260	2.190	2.250	2.156	80,033,600
2026-05-12	2.090	2.200	2.090	2.190	2.099	60,339,394
2026-05-11	2.020	2.100	2.020	2.090	2.003	42,621,036
2026-05-10	1.950	2.030	1.950	2.020	1.936	41,740,102
2026-05-06	1.990	2.000	1.940	1.950	1.869	33,616,540
2026-05-05	1.970	2.020	1.950	1.990	1.907	52,007,061
2026-05-04	2.020	2.040	1.940	1.970	1.888	32,099,071
2026-05-03	2.010	2.070	2.010	2.020	1.936	22,718,109
2026-04-30	2.000	2.070	2.000	2.010	1.926	38,194,890
2026-04-29	1.930	2.030	1.920	2.000	1.917	69,595,842
2026-04-28	1.930	1.940	1.920	1.930	1.850	7,242,301
2026-04-27	1.920	1.940	1.920	1.930	1.850	7,606,531
2026-04-26	1.930	1.950	1.920	1.920	1.840	10,900,979
2026-04-23	1.940	1.960	1.930	1.930	1.850	12,316,531
2026-04-22	1.930	1.960	1.920	1.940	1.859	30,789,694
2026-04-21	1.900	1.960	1.900	1.930	1.850	24,464,808

← NewerPage 2 of 21 · 1,212 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.