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
2025-10-22	0.930	0.940	0.930	0.930	0.891	4,231,348
2025-10-21	0.940	0.950	0.930	0.930	0.891	9,131,285
2025-10-20	0.950	0.960	0.940	0.940	0.901	13,437,783
2025-10-19	0.930	0.950	0.930	0.950	0.910	7,027,674
2025-10-16	0.930	0.950	0.930	0.930	0.891	5,321,927
2025-10-15	0.930	0.930	0.920	0.930	0.891	2,745,773
2025-10-14	0.930	0.940	0.930	0.930	0.891	3,101,954
2025-10-13	0.930	0.940	0.920	0.930	0.891	5,069,784
2025-10-12	0.940	0.940	0.930	0.930	0.891	2,686,557
2025-10-08	0.940	0.990	0.930	0.940	0.901	3,583,824
2025-10-07	0.930	0.970	0.930	0.940	0.901	7,383,884
2025-10-06	0.950	0.950	0.930	0.930	0.891	3,935,619
2025-10-05	0.940	0.950	0.940	0.950	0.910	6,940,307
2025-10-02	0.920	0.950	0.920	0.940	0.901	13,552,271
2025-10-01	0.910	0.930	0.910	0.920	0.882	4,471,770
2025-09-30	0.920	0.930	0.910	0.910	0.872	8,278,625
2025-09-29	0.930	0.940	0.920	0.920	0.882	5,794,547
2025-09-28	0.890	0.950	0.890	0.930	0.891	27,501,198
2025-09-25	0.880	0.890	0.880	0.890	0.853	3,724,402
2025-09-24	0.880	0.900	0.880	0.880	0.843	5,866,794
2025-09-23	0.880	0.900	0.870	0.870	0.834	5,086,214
2025-09-22	0.900	0.910	0.880	0.880	0.843	2,367,844
2025-09-21	0.910	0.920	0.900	0.900	0.863	1,924,639
2025-09-18	0.910	0.920	0.910	0.910	0.872	1,538,503
2025-09-17	0.910	0.920	0.900	0.910	0.872	3,033,961
2025-09-16	0.940	0.950	0.910	0.910	0.872	2,901,115
2025-09-15	0.940	0.970	0.940	0.940	0.901	9,025,199
2025-09-14	0.940	0.950	0.940	0.940	0.901	5,558,515
2025-09-11	0.960	0.960	0.940	0.940	0.901	4,662,475
2025-09-10	0.950	0.970	0.950	0.960	0.920	6,185,757
2025-09-09	0.950	0.980	0.950	0.950	0.910	7,941,694
2025-09-08	0.960	0.970	0.950	0.950	0.910	6,697,918
2025-09-07	0.970	0.980	0.950	0.960	0.920	6,925,380
2025-09-03	0.990	1.010	0.970	0.970	0.930	13,679,735
2025-09-02	1.000	1.020	0.990	0.990	0.949	15,191,798
2025-09-01	0.990	1.020	0.980	1.000	0.958	13,761,447
2025-08-31	1.000	1.030	0.980	0.990	0.949	26,702,290
2025-08-28	0.990	1.060	0.990	1.000	0.958	74,466,907
2025-08-27	0.960	1.000	0.960	0.990	0.949	28,083,217
2025-08-26	0.950	0.970	0.950	0.960	0.920	3,581,876
2025-08-25	0.960	0.970	0.950	0.950	0.910	8,868,500
2025-08-24	0.960	0.970	0.960	0.960	0.920	2,395,039
2025-08-21	0.970	0.970	0.960	0.960	0.920	1,960,026
2025-08-20	0.960	0.980	0.950	0.970	0.930	15,881,969
2025-08-19	0.960	0.970	0.960	0.960	0.920	3,393,836
2025-08-18	0.950	0.980	0.940	0.960	0.920	8,918,918
2025-08-17	0.940	0.950	0.940	0.950	0.910	2,183,622
2025-08-14	0.950	0.950	0.940	0.940	0.901	5,343,482
2025-08-13	0.950	0.970	0.940	0.950	0.910	3,886,165
2025-08-12	0.950	0.970	0.950	0.950	0.910	5,251,026
2025-08-11	0.970	0.980	0.950	0.950	0.910	6,267,550
2025-08-10	0.980	0.990	0.970	0.970	0.930	9,886,712
2025-08-07	0.970	0.990	0.960	0.980	0.939	15,857,277
2025-08-06	0.980	1.010	0.970	0.970	0.930	36,666,974
2025-08-05	0.940	0.990	0.940	0.980	0.939	25,402,935
2025-08-04	0.940	0.950	0.940	0.940	0.901	2,515,163
2025-08-03	0.960	0.960	0.940	0.940	0.901	4,747,658
2025-07-31	0.950	0.970	0.940	0.960	0.920	2,845,638
2025-07-30	0.960	0.970	0.950	0.950	0.910	5,139,344
2025-07-29	0.950	0.970	0.940	0.960	0.920	6,250,448

← NewerPage 5 of 21 · 1,211 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.