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
2025-01-20	0.980	1.000	0.960	0.970	0.930	6,544,624
2025-01-19	0.960	1.010	0.960	0.980	0.939	17,961,890
2025-01-16	0.950	0.990	0.950	0.960	0.920	12,111,938
2025-01-15	0.950	0.960	0.950	0.950	0.910	3,779,734
2025-01-14	0.920	0.950	0.910	0.940	0.901	3,880,818
2025-01-13	0.940	0.970	0.920	0.920	0.882	4,487,892
2025-01-12	0.950	0.950	0.920	0.940	0.901	2,522,638
2025-01-09	0.940	0.950	0.940	0.950	0.910	2,387,329
2025-01-08	0.950	0.950	0.940	0.940	0.901	2,755,914
2025-01-06	0.980	0.980	0.940	0.950	0.910	15,657,016
2025-01-05	0.900	0.990	0.900	0.980	0.939	33,572,149
2025-01-02	0.890	0.910	0.890	0.900	0.863	949,381
2024-12-31	0.880	0.890	0.880	0.890	0.853	1,279,484
2024-12-30	0.900	0.900	0.870	0.880	0.843	718,154
2024-12-29	0.910	0.920	0.890	0.900	0.863	1,115,859
2024-12-26	0.910	0.920	0.900	0.910	0.872	1,593,686
2024-12-25	0.920	0.920	0.900	0.910	0.872	0
2024-12-24	0.920	0.920	0.920	0.920	0.882	0
2024-12-23	0.930	0.940	0.910	0.920	0.882	865,946
2024-12-22	0.940	0.950	0.930	0.930	0.891	531,592
2024-12-19	0.940	0.960	0.920	0.940	0.901	5,216,986
2024-12-18	0.970	0.970	0.940	0.940	0.901	2,025,885
2024-12-17	0.960	0.990	0.950	0.970	0.930	3,372,744
2024-12-16	0.970	0.970	0.950	0.960	0.920	1,439,407
2024-12-15	0.960	0.970	0.960	0.970	0.930	892,095
2024-12-12	0.960	0.980	0.950	0.960	0.920	2,744,374
2024-12-11	0.980	0.990	0.960	0.960	0.920	3,107,025
2024-12-10	0.960	1.000	0.950	0.980	0.939	2,434,426
2024-12-09	0.980	0.990	0.960	0.960	0.920	3,333,202
2024-12-08	1.000	1.000	0.980	0.980	0.939	5,660,721
2024-12-05	1.010	1.030	0.990	1.000	0.958	8,691,438
2024-12-04	0.980	1.040	0.980	1.010	0.968	15,055,521
2024-12-03	0.980	1.000	0.980	0.980	0.939	1,897,996
2024-12-02	0.990	1.010	0.980	0.980	0.939	3,796,909
2024-12-01	0.960	0.990	0.950	0.990	0.949	3,174,307
2024-11-28	0.960	0.970	0.950	0.960	0.920	2,593,679
2024-11-27	0.970	0.980	0.950	0.960	0.920	2,628,919
2024-11-26	0.970	0.980	0.970	0.970	0.930	2,088,901
2024-11-25	0.980	0.980	0.950	0.970	0.930	7,094,111
2024-11-24	0.980	0.980	0.960	0.980	0.939	1,998,994
2024-11-21	0.990	1.010	0.970	0.980	0.939	9,122,768
2024-11-20	1.000	1.000	0.960	0.990	0.949	11,273,740
2024-11-19	1.000	1.010	0.980	1.000	0.958	4,580,215
2024-11-18	1.030	1.040	0.990	1.000	0.958	9,982,331
2024-11-17	1.010	1.100	0.850	1.030	0.987	4,941,517
2024-11-14	0.990	1.020	0.990	1.010	0.968	9,524,314
2024-11-13	0.960	1.010	0.950	0.990	0.949	13,735,691
2024-11-12	0.940	0.970	0.930	0.960	0.920	11,726,466
2024-11-11	0.950	0.970	0.930	0.940	0.901	2,965,574
2024-11-10	0.940	0.960	0.940	0.950	0.910	2,361,328
2024-11-07	0.930	0.950	0.930	0.940	0.901	4,882,389
2024-11-06	0.940	0.950	0.920	0.930	0.891	6,637,874
2024-11-05	0.920	0.960	0.920	0.940	0.901	14,240,841
2024-11-04	0.900	0.940	0.900	0.920	0.882	12,032,834
2024-11-03	0.870	0.900	0.870	0.900	0.863	7,359,766
2024-10-31	0.870	0.880	0.860	0.870	0.834	4,089,773
2024-10-30	0.870	0.890	0.850	0.870	0.834	6,533,494
2024-10-29	0.860	0.870	0.850	0.870	0.834	5,531,394
2024-10-28	0.840	0.860	0.840	0.860	0.824	6,232,852
2024-10-27	0.840	0.850	0.830	0.840	0.805	4,190,762

← NewerPage 8 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.