Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.750	18.950	17.830	18.100	17.975	1,179,297
2024-01-21	17.780	19.950	17.780	18.750	18.620	60,461,192
2024-01-18	15.870	18.500	15.870	17.780	17.657	3,631,305
2024-01-17	16.880	17.150	15.700	15.870	15.760	2,029,873
2024-01-16	15.150	17.900	14.850	16.880	16.763	3,969,592
2024-01-15	14.100	15.500	14.100	15.150	15.045	2,094,922
2024-01-14	14.080	14.690	13.800	14.100	14.002	1,783,041
2024-01-11	12.800	14.940	12.800	14.080	13.982	3,719,298
2024-01-10	12.720	13.020	12.700	12.800	12.711	219,552
2024-01-09	12.700	13.100	12.650	12.720	12.632	384,117
2024-01-08	13.180	13.250	12.420	12.700	12.612	561,176
2024-01-04	13.880	13.880	13.020	13.180	13.089	690,734
2024-01-03	11.990	13.950	11.990	13.880	13.784	1,569,642
2024-01-02	11.700	12.100	11.700	11.990	11.907	147,820
2023-12-31	11.680	11.980	11.610	11.700	11.619	155,027
2023-12-28	11.600	12.100	11.600	11.680	11.599	198,943
2023-12-27	11.360	11.800	11.360	11.600	11.520	113,964
2023-12-26	11.660	11.950	11.220	11.360	11.281	75,543
2023-12-25	11.920	12.140	11.600	11.660	11.579	164,757
2023-12-24	12.280	12.500	11.750	11.920	11.837	138,357
2023-12-21	12.470	12.700	12.200	12.280	12.195	176,577
2023-12-20	12.510	12.790	12.380	12.470	12.384	100,673
2023-12-19	12.880	13.090	12.500	12.510	12.423	309,897
2023-12-18	12.740	13.250	12.740	12.880	12.791	525,633
2023-12-17	12.690	13.170	12.660	12.690	12.602	420,177
2023-12-14	12.460	13.400	12.460	12.690	12.602	722,564
2023-12-13	12.200	12.780	12.200	12.460	12.374	407,613
2023-12-12	12.370	13.070	12.000	12.200	12.115	441,121
2023-12-11	13.380	13.540	12.300	12.370	12.284	653,268
2023-12-10	12.780	14.480	12.750	13.380	13.287	1,686,620
2023-12-07	13.140	13.250	12.300	12.780	12.691	912,017
2023-12-06	13.150	13.770	12.280	13.140	13.049	1,362,241
2023-12-05	12.270	14.120	12.270	13.150	13.059	2,049,512
2023-12-04	10.230	12.270	10.230	12.270	12.185	2,674,529
2023-12-03	9.930	10.240	9.930	10.230	10.159	322,267
2023-11-30	9.950	10.000	9.860	9.930	9.861	96,555
2023-11-29	10.000	10.080	9.910	9.950	9.881	162,175
2023-11-28	10.030	10.080	9.960	10.000	9.931	154,769
2023-11-27	10.020	10.130	9.980	10.030	9.961	225,728
2023-11-26	9.950	10.140	9.950	10.020	9.951	132,619
2023-11-23	10.050	10.180	9.900	9.950	9.881	194,922
2023-11-22	9.930	10.180	9.930	10.050	9.980	170,904
2023-11-21	10.090	10.200	9.900	9.930	9.861	243,345
2023-11-20	10.320	10.490	10.060	10.090	10.020	803,919
2023-11-19	9.740	10.350	9.740	10.320	10.249	598,247
2023-11-16	9.640	9.900	9.510	9.740	9.673	123,592
2023-11-15	9.810	10.050	9.560	9.640	9.573	180,518
2023-11-14	9.880	9.980	9.740	9.810	9.742	115,240
2023-11-13	10.130	10.270	9.820	9.880	9.812	251,597
2023-11-12	10.160	10.480	10.010	10.130	10.060	428,965
2023-11-09	9.800	10.490	9.800	10.160	10.090	1,113,095
2023-11-08	9.530	9.990	9.520	9.800	9.732	526,746
2023-11-07	9.530	9.770	9.510	9.530	9.464	194,988
2023-11-06	9.490	9.700	9.490	9.530	9.464	195,276
2023-11-05	9.530	9.800	9.450	9.490	9.424	140,567
2023-11-02	9.290	9.800	9.290	9.530	9.464	67,737
2023-11-01	9.700	9.920	9.100	9.290	9.226	137,164
2023-10-31	9.930	10.090	9.600	9.700	9.633	190,580
2023-10-30	10.000	10.190	9.900	9.930	9.861	193,277
2023-10-29	10.100	10.400	9.990	10.000	9.931	316,712

← NewerPage 12 of 21 · 1,212 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.