Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	14.390	14.650	13.570	13.840	13.744	42,224
2024-04-21	13.950	14.710	13.950	14.390	14.290	108,364
2024-04-18	14.840	15.090	13.800	13.950	13.853	276,441
2024-04-17	14.570	15.220	14.400	14.840	14.737	304,244
2024-04-16	14.920	15.240	14.530	14.570	14.469	283,367
2024-04-15	13.230	15.430	13.230	14.920	14.817	773,346
2024-04-08	13.690	13.720	13.200	13.230	13.138	252,207
2024-04-07	12.420	13.880	12.420	13.690	13.595	508,445
2024-04-04	12.240	12.580	12.240	12.420	12.334	82,503
2024-04-03	12.550	12.550	12.120	12.240	12.155	41,791
2024-04-02	12.530	13.000	12.400	12.550	12.463	77,632
2024-04-01	12.160	12.740	12.160	12.530	12.443	55,585
2024-03-31	12.540	12.790	11.910	12.140	12.056	84,675
2024-03-28	12.550	12.940	12.310	12.540	12.453	49,658
2024-03-27	13.520	13.900	12.500	12.550	12.463	249,836
2024-03-26	13.260	13.960	13.260	13.520	13.426	204,265
2024-03-25	12.210	13.400	12.110	13.260	13.168	254,052
2024-03-24	12.310	12.680	12.040	12.210	12.125	106,969
2024-03-21	11.940	12.440	11.940	12.310	12.225	168,176
2024-03-20	11.260	12.500	11.260	11.940	11.857	177,448
2024-03-19	12.050	12.050	11.010	11.260	11.182	91,143
2024-03-18	13.420	13.420	11.900	12.050	11.967	99,404
2024-03-17	13.570	13.910	13.250	13.420	13.327	76,151
2024-03-14	13.090	14.290	12.810	13.570	13.476	103,804
2024-03-13	14.160	14.380	13.050	13.090	12.999	124,590
2024-03-12	14.810	15.050	14.110	14.160	14.062	78,358
2024-03-11	15.200	15.510	14.710	14.810	14.707	112,771
2024-03-10	15.210	15.840	15.200	15.200	15.095	79,109
2024-03-07	15.910	16.300	13.800	15.210	15.105	179,265
2024-03-06	15.880	16.930	15.860	15.910	15.800	333,035
2024-03-05	15.890	16.270	15.810	15.880	15.770	290,280
2024-03-04	16.010	16.370	15.860	15.890	15.780	177,544
2024-03-03	15.530	16.120	15.530	16.010	15.899	195,846
2024-02-29	16.080	16.540	15.000	15.530	15.422	185,743
2024-02-28	16.430	16.940	16.010	16.080	15.969	235,182
2024-02-27	16.770	17.280	16.300	16.430	16.316	179,293
2024-02-26	16.410	17.230	16.350	16.770	16.654	197,277
2024-02-25	18.300	18.300	16.150	16.410	16.296	519,018
2024-02-22	18.010	18.970	18.010	18.300	18.173	1,233,295
2024-02-21	17.780	18.490	17.780	18.010	17.885	829,809
2024-02-20	17.730	18.000	17.730	17.780	17.657	233,810
2024-02-19	17.730	17.990	17.620	17.730	17.607	195,362
2024-02-18	17.750	18.060	17.650	17.730	17.607	302,086
2024-02-15	17.670	18.290	17.670	17.750	17.627	500,875
2024-02-14	17.550	18.170	17.550	17.670	17.548	314,612
2024-02-13	17.630	17.750	17.420	17.550	17.428	200,838
2024-02-12	17.830	18.110	17.500	17.630	17.508	376,405
2024-02-11	16.830	18.200	16.830	17.830	17.706	715,431
2024-02-08	17.000	17.640	16.700	16.830	16.713	290,689
2024-02-07	17.200	17.800	17.000	17.000	16.882	274,700
2024-02-06	18.230	18.760	17.050	17.200	17.081	478,506
2024-02-05	18.550	19.200	18.190	18.230	18.104	952,201
2024-02-04	17.840	19.500	17.000	18.550	18.421	2,065,137
2024-02-01	16.130	18.100	13.500	17.840	17.716	681,371
2024-01-31	18.620	19.000	15.110	16.130	16.018	516,478
2024-01-30	18.530	19.380	18.530	18.620	18.491	693,342
2024-01-29	19.200	19.460	18.500	18.530	18.402	775,897
2024-01-28	17.990	19.490	17.990	19.200	19.067	2,143,445
2024-01-24	18.170	18.750	17.910	17.990	17.865	561,790
2024-01-23	18.100	19.140	17.810	18.170	18.044	1,247,503

← NewerPage 11 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.