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
2025-07-28	0.970	0.990	0.950	0.950	0.910	18,474,414
2025-07-27	0.940	0.990	0.940	0.970	0.930	13,796,274
2025-07-23	0.940	0.950	0.940	0.940	0.901	2,316,994
2025-07-22	0.950	0.960	0.930	0.940	0.901	3,336,675
2025-07-21	0.960	0.970	0.950	0.950	0.910	6,236,622
2025-07-20	0.960	0.970	0.960	0.960	0.920	5,180,707
2025-07-17	0.980	0.990	0.950	0.960	0.920	16,061,151
2025-07-16	0.940	0.980	0.940	0.980	0.939	53,032,362
2025-07-15	0.940	0.950	0.930	0.940	0.901	8,181,521
2025-07-14	0.940	0.950	0.930	0.940	0.901	11,456,605
2025-07-13	0.920	0.950	0.920	0.940	0.901	9,769,950
2025-07-10	0.910	0.940	0.910	0.920	0.882	10,379,018
2025-07-09	0.910	0.920	0.900	0.910	0.872	4,197,037
2025-07-07	0.910	0.920	0.910	0.910	0.872	4,835,168
2025-07-06	0.920	0.930	0.910	0.910	0.872	10,248,991
2025-07-02	0.920	0.940	0.910	0.920	0.882	5,123,080
2025-07-01	0.940	0.940	0.920	0.920	0.882	6,989,500
2025-06-30	0.920	0.960	0.920	0.940	0.901	31,413,255
2025-06-29	0.890	0.940	0.890	0.920	0.882	10,493,806
2025-06-25	0.900	0.900	0.890	0.890	0.853	3,791,992
2025-06-24	0.880	0.900	0.880	0.900	0.863	3,693,084
2025-06-23	0.860	0.880	0.850	0.880	0.843	12,421,650
2025-06-22	0.850	0.860	0.830	0.860	0.824	2,574,747
2025-06-19	0.850	0.860	0.840	0.850	0.815	3,743,693
2025-06-18	0.870	0.870	0.830	0.850	0.815	7,503,970
2025-06-17	0.880	0.890	0.860	0.870	0.834	3,000,912
2025-06-16	0.870	0.890	0.870	0.880	0.843	5,423,944
2025-06-15	0.910	0.910	0.850	0.870	0.834	5,632,908
2025-06-12	0.930	0.930	0.910	0.910	0.872	3,607,093
2025-06-11	0.930	0.940	0.930	0.930	0.891	5,015,150
2025-06-10	0.930	0.940	0.930	0.930	0.891	3,128,777
2025-06-04	0.920	0.940	0.920	0.930	0.891	5,931,591
2025-06-03	0.920	0.930	0.900	0.920	0.882	9,823,266
2025-06-02	0.920	0.920	0.910	0.920	0.882	3,100,875
2025-06-01	0.920	0.930	0.920	0.920	0.882	2,474,130
2025-05-29	0.930	0.930	0.910	0.920	0.882	4,017,524
2025-05-28	0.930	0.930	0.930	0.930	0.891	3,460,982
2025-05-27	0.920	0.940	0.920	0.930	0.891	6,583,641
2025-05-26	0.930	0.940	0.920	0.920	0.882	4,560,363
2025-05-25	0.930	0.930	0.920	0.930	0.891	2,488,981
2025-05-22	0.920	0.930	0.920	0.930	0.891	2,865,079
2025-05-21	0.930	0.930	0.920	0.920	0.882	3,067,481
2025-05-20	0.930	0.930	0.920	0.930	0.891	2,989,633
2025-05-19	0.920	0.940	0.910	0.930	0.891	12,612,018
2025-05-18	0.940	0.950	0.920	0.920	0.882	6,206,529
2025-05-15	0.950	0.960	0.940	0.940	0.901	3,577,612
2025-05-14	0.950	0.960	0.940	0.950	0.910	5,093,776
2025-05-13	0.940	0.970	0.940	0.950	0.910	6,295,461
2025-05-12	0.940	0.950	0.940	0.940	0.901	5,941,104
2025-05-11	0.940	0.960	0.930	0.940	0.901	9,034,215
2025-05-08	0.940	0.960	0.930	0.940	0.901	17,670,648
2025-05-07	0.970	0.980	0.930	0.940	0.901	16,379,362
2025-05-06	0.970	1.000	0.970	0.970	0.930	15,675,312
2025-05-05	0.970	0.990	0.960	0.970	0.930	14,044,070
2025-05-04	0.960	0.980	0.960	0.970	0.930	6,304,129
2025-04-30	0.970	0.970	0.960	0.960	0.920	4,212,057
2025-04-29	0.970	0.980	0.960	0.970	0.930	4,655,461
2025-04-28	0.980	0.990	0.970	0.970	0.930	8,749,711
2025-04-27	0.960	0.990	0.950	0.980	0.939	23,894,231
2025-04-23	0.960	0.960	0.950	0.960	0.920	6,837,026

← NewerPage 6 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.