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
2026-04-20	1.910	1.940	1.890	1.900	1.821	26,364,694
2026-04-19	1.930	1.970	1.900	1.910	1.830	30,116,619
2026-04-16	1.920	1.980	1.910	1.930	1.850	41,317,420
2026-04-15	1.840	1.940	1.840	1.920	1.840	51,796,062
2026-04-14	1.840	1.870	1.810	1.840	1.763	31,778,464
2026-04-09	1.890	1.890	1.820	1.840	1.763	63,328,774
2026-04-08	1.710	1.890	1.710	1.890	1.811	59,058,511
2026-04-07	1.760	1.770	1.700	1.710	1.639	25,371,993
2026-04-06	1.760	1.770	1.740	1.760	1.687	17,804,241
2026-04-05	1.780	1.800	1.750	1.760	1.687	22,563,881
2026-04-02	1.830	1.850	1.760	1.780	1.706	75,205,136
2026-04-01	1.670	1.840	1.670	1.830	1.754	71,016,115
2026-03-31	1.670	1.700	1.660	1.670	1.600	25,506,569
2026-03-30	1.690	1.740	1.660	1.670	1.600	25,381,457
2026-03-29	1.750	1.750	1.680	1.690	1.620	48,318,976
2026-03-26	1.850	1.890	1.750	1.750	1.677	72,848,968
2026-03-25	1.890	1.920	1.850	1.850	1.773	57,346,201
2026-03-24	1.890	1.940	1.880	1.890	1.811	48,138,779
2026-03-18	1.890	1.900	1.850	1.890	1.811	29,977,030
2026-03-17	1.890	1.940	1.890	1.890	1.811	21,168,186
2026-03-16	1.970	1.980	1.850	1.890	1.811	33,638,381
2026-03-15	2.000	2.010	1.960	1.970	1.888	9,714,535
2026-03-12	2.030	2.040	1.980	2.000	1.917	22,424,156
2026-03-11	2.090	2.130	2.020	2.030	1.945	38,676,721
2026-03-10	2.080	2.130	2.070	2.090	2.003	22,570,074
2026-03-09	1.980	2.090	1.960	2.080	1.993	42,402,583
2026-03-08	1.960	2.000	1.960	1.980	1.898	25,428,642
2026-03-05	1.930	1.990	1.930	1.960	1.878	17,251,480
2026-03-04	1.950	1.970	1.920	1.930	1.850	15,236,661
2026-03-03	1.980	1.980	1.930	1.950	1.869	17,228,003
2026-03-02	1.950	2.010	1.950	1.980	1.898	23,012,100
2026-03-01	2.010	2.010	1.830	1.950	1.869	28,698,386
2026-02-26	1.990	2.040	1.970	2.010	1.926	35,424,462
2026-02-25	2.030	2.070	1.900	1.990	1.907	47,126,689
2026-02-24	2.090	2.120	2.010	2.030	1.945	50,723,649
2026-02-23	2.040	2.090	2.010	2.090	2.003	18,715,472
2026-02-22	2.090	2.120	1.990	2.040	1.955	25,494,943
2026-02-19	2.180	2.200	2.080	2.090	2.003	29,851,606
2026-02-18	2.240	2.260	2.180	2.180	2.089	53,536,366
2026-02-17	2.250	2.260	2.210	2.240	2.147	46,743,670
2026-02-16	2.270	2.300	2.220	2.250	2.156	59,294,170
2026-02-15	2.160	2.280	2.160	2.270	2.175	104,014,434
2026-02-12	2.160	2.180	2.150	2.160	2.070	26,110,392
2026-02-11	2.150	2.170	2.120	2.160	2.070	31,398,853
2026-02-10	2.170	2.200	2.140	2.150	2.060	45,815,202
2026-02-09	2.100	2.180	2.100	2.170	2.080	66,621,210
2026-02-08	2.170	2.210	2.080	2.100	2.013	50,253,961
2026-02-05	2.180	2.200	2.130	2.170	2.080	89,007,513
2026-02-04	2.180	2.240	2.160	2.180	2.089	103,411,597
2026-02-03	2.170	2.210	2.140	2.180	2.089	102,325,915
2026-02-02	1.970	2.170	1.960	2.170	2.080	107,524,541
2026-02-01	1.960	1.990	1.940	1.970	1.888	23,938,250
2026-01-28	1.950	2.000	1.920	1.960	1.878	72,615,130
2026-01-27	1.890	1.980	1.890	1.950	1.869	76,954,425
2026-01-26	1.920	1.940	1.870	1.890	1.811	46,532,692
2026-01-25	1.940	1.980	1.910	1.920	1.840	58,911,330
2026-01-22	1.970	2.000	1.920	1.940	1.859	55,801,269
2026-01-21	1.990	2.020	1.940	1.970	1.888	88,681,269
2026-01-20	2.030	2.060	1.970	1.990	1.907	109,753,691
2026-01-19	1.930	2.030	1.910	2.030	1.945	137,436,057

← NewerPage 3 of 21 · 1,214 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.