Arab Co. for Asset Management And Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.730 | 1.930 | 1.730 | 1.930 | 1.850 | 70,721,245 |
| 2026-01-15 | 1.760 | 1.800 | 1.660 | 1.730 | 1.658 | 65,968,562 |
| 2026-01-14 | 1.800 | 1.800 | 1.680 | 1.760 | 1.687 | 59,587,930 |
| 2026-01-13 | 1.880 | 1.880 | 1.720 | 1.800 | 1.725 | 62,911,249 |
| 2026-01-12 | 1.910 | 1.940 | 1.860 | 1.880 | 1.802 | 24,438,294 |
| 2026-01-11 | 1.850 | 1.940 | 1.850 | 1.910 | 1.830 | 56,511,630 |
| 2026-01-08 | 1.960 | 1.990 | 1.850 | 1.850 | 1.773 | 59,678,130 |
| 2026-01-06 | 1.940 | 2.000 | 1.920 | 1.960 | 1.878 | 91,237,027 |
| 2026-01-05 | 1.820 | 1.950 | 1.820 | 1.940 | 1.859 | 127,082,410 |
| 2026-01-04 | 1.720 | 1.870 | 1.720 | 1.820 | 1.744 | 118,799,128 |
| 2025-12-31 | 1.800 | 1.860 | 1.720 | 1.720 | 1.648 | 162,562,701 |
| 2025-12-30 | 1.600 | 1.900 | 1.600 | 1.800 | 1.725 | 270,969,745 |
| 2025-12-29 | 1.620 | 1.660 | 1.520 | 1.600 | 1.533 | 174,931,860 |
| 2025-12-28 | 1.440 | 1.630 | 1.430 | 1.620 | 1.553 | 94,464,554 |
| 2025-12-25 | 1.400 | 1.450 | 1.400 | 1.440 | 1.380 | 35,039,141 |
| 2025-12-24 | 1.430 | 1.440 | 1.400 | 1.400 | 1.342 | 25,678,732 |
| 2025-12-23 | 1.470 | 1.500 | 1.390 | 1.430 | 1.370 | 72,444,696 |
| 2025-12-22 | 1.450 | 1.490 | 1.440 | 1.470 | 1.409 | 59,675,981 |
| 2025-12-21 | 1.430 | 1.470 | 1.410 | 1.450 | 1.390 | 112,470,023 |
| 2025-12-18 | 1.320 | 1.440 | 1.320 | 1.430 | 1.370 | 175,854,207 |
| 2025-12-17 | 1.290 | 1.340 | 1.280 | 1.320 | 1.265 | 68,879,695 |
| 2025-12-16 | 1.310 | 1.320 | 1.270 | 1.290 | 1.236 | 60,102,598 |
| 2025-12-15 | 1.310 | 1.340 | 1.290 | 1.310 | 1.255 | 63,472,268 |
| 2025-12-14 | 1.260 | 1.320 | 1.260 | 1.310 | 1.255 | 55,310,096 |
| 2025-12-11 | 1.290 | 1.310 | 1.260 | 1.260 | 1.208 | 43,671,613 |
| 2025-12-10 | 1.320 | 1.340 | 1.290 | 1.290 | 1.236 | 78,988,061 |
| 2025-12-09 | 1.280 | 1.340 | 1.260 | 1.320 | 1.265 | 129,248,712 |
| 2025-12-08 | 1.230 | 1.360 | 1.230 | 1.280 | 1.227 | 191,722,417 |
| 2025-12-07 | 1.190 | 1.250 | 1.180 | 1.230 | 1.179 | 92,449,457 |
| 2025-12-04 | 1.210 | 1.220 | 1.170 | 1.190 | 1.140 | 50,683,117 |
| 2025-12-03 | 1.210 | 1.230 | 1.190 | 1.210 | 1.160 | 61,614,806 |
| 2025-12-02 | 1.200 | 1.240 | 1.190 | 1.210 | 1.160 | 79,683,548 |
| 2025-12-01 | 1.240 | 1.270 | 1.200 | 1.200 | 1.150 | 104,923,622 |
| 2025-11-30 | 1.170 | 1.270 | 1.170 | 1.240 | 1.188 | 338,386,707 |
| 2025-11-27 | 1.190 | 1.230 | 1.160 | 1.170 | 1.121 | 127,188,096 |
| 2025-11-26 | 1.150 | 1.190 | 1.130 | 1.190 | 1.140 | 48,210,775 |
| 2025-11-25 | 1.220 | 1.220 | 1.120 | 1.150 | 1.102 | 48,109,623 |
| 2025-11-24 | 1.230 | 1.260 | 1.220 | 1.220 | 1.169 | 31,820,672 |
| 2025-11-23 | 1.270 | 1.310 | 1.220 | 1.230 | 1.179 | 41,946,186 |
| 2025-11-20 | 1.210 | 1.300 | 1.210 | 1.270 | 1.217 | 78,824,487 |
| 2025-11-19 | 1.210 | 1.240 | 1.180 | 1.210 | 1.160 | 67,759,060 |
| 2025-11-18 | 1.140 | 1.240 | 1.140 | 1.210 | 1.160 | 128,470,535 |
| 2025-11-17 | 1.160 | 1.180 | 1.100 | 1.140 | 1.093 | 105,221,495 |
| 2025-11-16 | 0.980 | 1.170 | 0.980 | 1.160 | 1.112 | 223,043,947 |
| 2025-11-13 | 0.930 | 1.000 | 0.930 | 0.980 | 0.939 | 76,717,814 |
| 2025-11-12 | 0.930 | 0.940 | 0.930 | 0.930 | 0.891 | 6,806,318 |
| 2025-11-11 | 0.940 | 0.940 | 0.930 | 0.930 | 0.891 | 6,934,894 |
| 2025-11-10 | 0.930 | 0.950 | 0.930 | 0.940 | 0.901 | 10,258,583 |
| 2025-11-09 | 0.920 | 0.940 | 0.920 | 0.930 | 0.891 | 8,349,173 |
| 2025-11-06 | 0.910 | 0.920 | 0.910 | 0.920 | 0.882 | 4,190,088 |
| 2025-11-05 | 0.920 | 0.930 | 0.910 | 0.910 | 0.872 | 14,019,837 |
| 2025-11-04 | 0.930 | 0.940 | 0.920 | 0.920 | 0.882 | 6,487,870 |
| 2025-11-03 | 0.920 | 0.930 | 0.920 | 0.930 | 0.891 | 4,896,528 |
| 2025-11-02 | 0.930 | 0.940 | 0.920 | 0.920 | 0.882 | 4,923,081 |
| 2025-10-30 | 0.930 | 0.940 | 0.930 | 0.930 | 0.891 | 3,486,394 |
| 2025-10-29 | 0.930 | 0.940 | 0.930 | 0.930 | 0.891 | 6,679,093 |
| 2025-10-28 | 0.940 | 0.950 | 0.930 | 0.930 | 0.891 | 8,954,915 |
| 2025-10-27 | 0.950 | 0.960 | 0.940 | 0.940 | 0.901 | 7,629,687 |
| 2025-10-26 | 0.950 | 0.960 | 0.950 | 0.950 | 0.910 | 16,419,881 |
| 2025-10-23 | 0.930 | 0.960 | 0.930 | 0.950 | 0.910 | 31,924,668 |
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.