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
2025-04-22	0.960	0.970	0.950	0.960	0.920	4,932,754
2025-04-17	0.960	0.980	0.950	0.960	0.920	14,519,957
2025-04-16	0.950	0.960	0.950	0.960	0.920	15,573,226
2025-04-15	0.950	0.970	0.950	0.950	0.910	7,564,575
2025-04-14	0.960	0.980	0.950	0.950	0.910	8,368,213
2025-04-13	0.950	0.970	0.950	0.960	0.920	7,095,203
2025-04-10	0.950	0.990	0.950	0.950	0.910	10,109,247
2025-04-09	0.980	1.000	0.920	0.950	0.910	23,880,773
2025-04-08	0.940	1.020	0.940	0.980	0.939	23,063,226
2025-04-07	0.960	0.960	0.920	0.940	0.901	12,441,095
2025-04-06	1.030	1.030	0.930	0.960	0.920	17,613,684
2025-04-03	1.040	1.040	1.000	1.030	0.987	14,112,097
2025-03-27	1.050	1.080	1.030	1.040	0.997	8,922,276
2025-03-26	1.050	1.080	1.040	1.050	1.006	11,817,443
2025-03-25	1.070	1.090	1.050	1.050	1.006	14,914,765
2025-03-24	1.060	1.090	1.040	1.070	1.025	17,947,972
2025-03-23	1.070	1.100	1.060	1.060	1.016	25,379,100
2025-03-20	1.090	1.120	1.060	1.070	1.025	27,643,575
2025-03-19	1.040	1.140	1.040	1.090	1.045	59,181,854
2025-03-18	1.010	1.090	1.010	1.040	0.997	43,476,494
2025-03-17	1.050	1.060	1.000	1.010	0.968	14,159,541
2025-03-16	1.010	1.100	1.010	1.050	1.006	59,362,863
2025-03-13	0.960	1.070	0.960	1.010	0.968	58,133,577
2025-03-12	0.940	0.980	0.930	0.960	0.920	4,048,432
2025-03-11	0.950	0.950	0.930	0.940	0.901	2,767,400
2025-03-10	0.950	0.960	0.940	0.950	0.910	1,877,560
2025-03-09	0.930	0.950	0.930	0.950	0.910	2,412,531
2025-03-06	0.920	0.940	0.910	0.930	0.891	2,634,635
2025-03-05	0.930	0.940	0.900	0.920	0.882	1,206,599
2025-03-04	0.950	0.950	0.930	0.930	0.891	3,183,388
2025-03-03	0.940	0.950	0.930	0.950	0.910	3,544,769
2025-03-02	0.930	0.950	0.930	0.940	0.901	481,966
2025-02-27	0.940	0.950	0.930	0.930	0.891	1,014,365
2025-02-26	0.950	0.950	0.940	0.940	0.901	2,027,144
2025-02-25	0.950	0.990	0.940	0.950	0.910	1,567,876
2025-02-24	0.950	0.960	0.950	0.950	0.910	1,568,369
2025-02-23	0.950	0.960	0.940	0.950	0.910	1,130,029
2025-02-20	0.940	0.950	0.940	0.950	0.910	787,472
2025-02-19	0.950	0.960	0.940	0.940	0.901	2,183,207
2025-02-18	0.960	0.960	0.950	0.950	0.910	719,613
2025-02-17	0.960	0.960	0.950	0.960	0.920	1,077,289
2025-02-16	0.960	0.970	0.960	0.960	0.920	1,567,559
2025-02-13	0.950	0.970	0.950	0.960	0.920	2,793,354
2025-02-12	0.950	0.950	0.930	0.950	0.910	2,838,036
2025-02-11	0.960	0.970	0.940	0.950	0.910	2,129,012
2025-02-10	0.960	0.970	0.950	0.960	0.920	2,238,787
2025-02-09	0.960	0.970	0.950	0.960	0.920	1,922,682
2025-02-06	0.950	0.970	0.950	0.960	0.920	6,878,122
2025-02-05	0.970	0.970	0.940	0.950	0.910	2,118,535
2025-02-04	0.950	0.970	0.930	0.970	0.930	1,996,744
2025-02-03	0.970	0.970	0.940	0.950	0.910	1,666,708
2025-02-02	0.970	0.990	0.970	0.970	0.930	1,915,606
2025-01-30	0.980	1.000	0.960	0.970	0.930	2,781,488
2025-01-29	0.960	0.990	0.960	0.980	0.939	4,725,594
2025-01-28	0.940	0.980	0.930	0.960	0.920	7,280,633
2025-01-27	0.950	0.960	0.930	0.940	0.901	1,938,311
2025-01-26	0.950	0.970	0.950	0.950	0.910	3,463,415
2025-01-23	0.960	0.970	0.950	0.950	0.910	2,008,433
2025-01-22	0.960	0.970	0.950	0.960	0.920	2,175,989
2025-01-21	0.970	0.980	0.950	0.960	0.920	3,895,557

← NewerPage 7 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.