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
2022-01-31	0.450	0.470	0.450	0.460	0.441	4,538,657
2022-01-30	0.460	0.470	0.450	0.450	0.431	4,612,890
2022-01-26	0.460	0.470	0.460	0.460	0.441	1,959,041
2022-01-25	0.450	0.480	0.450	0.460	0.441	4,400,199
2022-01-24	0.470	0.470	0.440	0.450	0.431	4,360,992
2022-01-23	0.480	0.480	0.470	0.470	0.450	3,615,498
2022-01-20	0.490	0.490	0.480	0.480	0.460	2,672,648
2022-01-19	0.490	0.500	0.480	0.490	0.470	5,504,040
2022-01-18	0.490	0.500	0.480	0.490	0.470	1,402,864
2022-01-17	0.480	0.500	0.480	0.490	0.470	2,179,934
2022-01-16	0.500	0.500	0.480	0.480	0.460	2,121,595
2022-01-13	0.490	0.510	0.490	0.500	0.479	9,622,063
2022-01-12	0.500	0.510	0.490	0.490	0.470	2,429,780
2022-01-11	0.510	0.510	0.500	0.500	0.479	5,336,245
2022-01-10	0.520	0.530	0.510	0.510	0.489	6,285,768
2022-01-09	0.530	0.530	0.520	0.520	0.498	3,155,331
2022-01-05	0.530	0.540	0.520	0.530	0.508	4,417,489
2022-01-04	0.530	0.540	0.520	0.530	0.508	4,444,474
2022-01-03	0.540	0.550	0.530	0.530	0.508	10,140,029
2022-01-02	0.520	0.550	0.520	0.540	0.518	11,125,478
2021-12-30	0.510	0.530	0.510	0.520	0.498	7,973,680
2021-12-29	0.510	0.520	0.510	0.510	0.489	8,485,181
2021-12-28	0.520	0.530	0.500	0.510	0.489	15,258,361
2021-12-27	0.510	0.530	0.510	0.520	0.498	23,246,799
2021-12-26	0.490	0.510	0.490	0.510	0.489	23,547,387
2021-12-23	0.480	0.490	0.480	0.490	0.470	26,032,648
2021-12-22	0.470	0.500	0.470	0.480	0.460	15,206,547
2021-12-21	0.450	0.480	0.420	0.470	0.450	10,100,994
2021-12-20	0.460	0.460	0.450	0.450	0.431	2,238,280
2021-12-19	0.450	0.460	0.450	0.460	0.441	2,888,739
2021-12-16	0.450	0.460	0.450	0.450	0.431	2,689,346
2021-12-15	0.460	0.460	0.450	0.450	0.431	7,593,731
2021-12-14	0.470	0.470	0.450	0.460	0.441	2,961,241
2021-12-13	0.470	0.480	0.460	0.470	0.450	2,382,295
2021-12-12	0.470	0.490	0.470	0.470	0.450	6,596,716
2021-12-09	0.480	0.480	0.460	0.470	0.450	7,986,542
2021-12-08	0.490	0.510	0.470	0.480	0.460	10,913,130
2021-12-07	0.500	0.530	0.480	0.490	0.470	20,722,799
2021-12-06	0.490	0.540	0.490	0.500	0.479	17,271,323
2021-12-05	0.480	0.510	0.480	0.490	0.470	8,612,471
2021-12-02	0.500	0.510	0.480	0.480	0.460	8,170,070
2021-12-01	0.510	0.520	0.500	0.500	0.479	10,151,454
2021-11-30	0.480	0.510	0.470	0.510	0.489	36,415,356
2021-11-29	0.400	0.480	0.400	0.480	0.460	39,527,094
2021-11-28	0.420	0.420	0.370	0.400	0.383	4,738,264
2021-11-25	0.400	0.430	0.400	0.420	0.403	5,734,131
2021-11-24	0.400	0.410	0.390	0.400	0.383	1,558,390
2021-11-23	0.400	0.410	0.400	0.400	0.383	2,574,971
2021-11-22	0.390	0.400	0.380	0.400	0.383	1,311,502
2021-11-21	0.400	0.400	0.380	0.390	0.374	1,497,662
2021-11-18	0.400	0.410	0.390	0.400	0.383	734,850
2021-11-17	0.400	0.410	0.390	0.400	0.383	3,004,583
2021-11-16	0.410	0.420	0.390	0.400	0.383	4,533,358
2021-11-15	0.430	0.440	0.410	0.410	0.393	5,712,837
2021-11-14	0.440	0.450	0.430	0.430	0.412	4,468,894
2021-11-11	0.420	0.440	0.420	0.440	0.422	3,705,086
2021-11-10	0.440	0.440	0.410	0.420	0.403	8,654,208
2021-11-09	0.450	0.460	0.440	0.440	0.422	5,075,728
2021-11-08	0.450	0.460	0.440	0.450	0.431	5,962,046
2021-11-07	0.450	0.460	0.440	0.450	0.431	533,124

← NewerPage 20 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.