Arab Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.100	13.780	13.100	13.600	13.600	1,262,438
2024-07-29	13.090	13.500	13.030	13.100	13.100	409,582
2024-07-28	12.920	13.390	12.920	13.090	13.090	294,577
2024-07-24	12.990	13.170	12.900	12.920	12.920	148,430
2024-07-23	13.090	13.150	12.850	12.990	12.990	267,966
2024-07-22	13.170	13.400	13.010	13.090	13.090	283,843
2024-07-21	13.280	13.580	13.030	13.170	13.170	336,163
2024-07-18	13.220	13.650	13.220	13.280	13.280	879,496
2024-07-17	12.620	13.550	12.600	13.220	13.220	1,018,089
2024-07-16	12.610	12.750	12.530	12.620	12.620	172,987
2024-07-15	12.810	12.960	12.600	12.610	12.610	195,108
2024-07-14	12.790	13.450	12.600	12.810	12.810	430,279
2024-07-10	12.530	13.160	12.530	12.790	12.790	665,639
2024-07-09	12.480	12.700	12.410	12.530	12.530	218,304
2024-07-08	12.370	13.500	12.370	12.480	12.480	1,023,561
2024-07-07	11.520	12.400	11.500	12.370	12.370	869,092
2024-07-04	11.580	11.750	11.500	11.520	11.520	91,768
2024-07-03	11.710	11.850	11.510	11.580	11.580	107,560
2024-07-02	11.750	11.980	11.630	11.710	11.710	133,660
2024-07-01	11.600	11.900	11.600	11.750	11.750	114,960
2024-06-27	11.670	11.880	11.510	11.600	11.600	118,108
2024-06-26	11.550	12.000	11.550	11.670	11.670	304,709
2024-06-25	11.620	11.740	11.320	11.550	11.550	145,327
2024-06-24	11.010	11.930	11.010	11.620	11.620	515,329
2024-06-23	10.720	11.090	10.720	11.010	11.010	153,766
2024-06-13	10.540	10.850	10.460	10.720	10.720	152,988
2024-06-12	10.520	10.750	10.500	10.540	10.540	103,974
2024-06-11	10.810	10.950	10.410	10.520	10.520	160,226
2024-06-10	10.330	11.100	9.870	10.810	10.810	307,715
2024-06-09	10.850	10.870	9.640	10.330	10.330	165,395
2024-06-06	10.880	11.150	10.800	10.850	10.850	67,093
2024-06-05	11.180	11.300	10.700	10.880	10.880	168,566
2024-06-04	11.170	11.440	11.030	11.180	11.180	113,732
2024-06-03	11.540	11.690	11.030	11.170	11.170	107,031
2024-06-02	11.670	11.970	11.380	11.540	11.540	100,081
2024-05-30	11.700	12.290	11.510	11.670	11.670	305,235
2024-05-29	11.830	12.000	11.620	11.700	11.700	124,962
2024-05-28	11.970	12.100	11.260	11.830	11.748	143,979
2024-05-27	12.010	12.210	11.910	11.970	11.887	214,093
2024-05-26	11.900	12.200	11.800	12.010	11.927	99,062
2024-05-23	11.930	12.350	11.850	11.900	11.818	226,757
2024-05-22	11.820	12.190	11.800	11.930	11.847	97,331
2024-05-21	12.200	12.500	11.660	11.820	11.738	281,524
2024-05-20	11.330	12.900	10.970	12.200	12.115	580,666
2024-05-19	10.810	11.390	10.810	11.330	11.252	246,437
2024-05-16	10.490	10.970	10.490	10.810	10.735	295,013
2024-05-15	10.350	10.600	10.220	10.490	10.417	154,383
2024-05-14	10.740	10.980	10.160	10.350	10.278	237,237
2024-05-13	11.190	11.190	10.600	10.740	10.666	266,340
2024-05-12	11.600	11.880	11.110	11.190	11.112	92,528
2024-05-09	11.400	11.770	11.400	11.600	11.520	89,647
2024-05-08	11.560	12.080	11.300	11.400	11.321	363,425
2024-05-07	11.320	11.890	11.170	11.560	11.480	135,256
2024-05-02	10.980	11.600	10.980	11.320	11.242	242,576
2024-05-01	10.960	11.200	10.960	11.200	11.122	609,061
2024-04-30	12.200	12.440	10.810	10.960	10.884	83,829
2024-04-29	11.900	12.300	11.700	12.200	12.115	101,550
2024-04-28	12.380	12.740	11.800	11.900	11.818	72,375
2024-04-24	12.990	12.990	12.000	12.380	12.294	91,153
2024-04-23	13.840	14.000	12.570	12.990	12.900	117,819

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.0820 EGP
2023-06-14	0.3500 EGP
2022-08-29	0.3500 EGP
2021-04-18	0.3000 EGP
2020-04-06	0.2000 EGP
2019-04-30	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.