Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	10.100	10.400	9.990	10.000	9.931	316,712
2023-10-26	10.380	10.490	9.870	10.100	10.030	465,309
2023-10-25	9.990	10.490	9.990	10.380	10.308	824,170
2023-10-24	9.690	10.300	9.690	9.990	9.921	807,163
2023-10-23	9.070	9.850	9.050	9.690	9.623	839,895
2023-10-22	8.980	9.100	8.890	9.070	9.007	73,800
2023-10-19	9.080	9.100	8.920	8.980	8.918	123,020
2023-10-18	9.150	9.180	9.040	9.080	9.017	126,799
2023-10-17	9.180	9.210	9.100	9.150	9.087	140,108
2023-10-16	9.170	9.380	9.050	9.180	9.116	195,345
2023-10-15	9.140	9.380	9.110	9.170	9.106	82,153
2023-10-12	9.080	9.170	8.910	9.140	9.077	98,825
2023-10-11	8.930	9.290	8.910	9.080	9.017	124,758
2023-10-10	8.850	8.970	8.810	8.930	8.868	49,066
2023-10-09	8.460	8.900	8.460	8.850	8.789	94,718
2023-10-08	9.080	9.150	8.090	8.460	8.401	131,867
2023-10-04	9.090	9.200	9.000	9.080	9.017	112,319
2023-10-03	9.200	9.430	9.050	9.090	9.027	132,940
2023-10-02	9.440	9.480	9.120	9.200	9.136	82,834
2023-10-01	9.450	9.700	9.370	9.440	9.375	135,413
2023-09-27	9.680	9.890	9.310	9.450	9.385	194,978
2023-09-26	10.030	10.150	9.550	9.680	9.613	244,115
2023-09-25	10.000	10.420	10.000	10.030	9.961	536,287
2023-09-24	9.530	10.250	9.510	10.000	9.931	500,346
2023-09-21	9.480	9.750	9.480	9.530	9.464	201,305
2023-09-20	9.840	9.890	9.450	9.480	9.414	189,705
2023-09-19	9.950	10.030	9.800	9.840	9.772	244,758
2023-09-18	10.100	10.200	9.900	9.950	9.881	212,114
2023-09-17	10.110	10.250	10.010	10.100	10.030	306,690
2023-09-14	10.120	10.270	10.060	10.110	10.040	172,332
2023-09-13	10.110	10.280	10.050	10.120	10.050	197,500
2023-09-12	10.130	10.540	10.010	10.110	10.040	479,153
2023-09-11	10.500	10.700	10.030	10.130	10.060	470,500
2023-09-10	9.100	10.800	9.020	10.500	10.427	1,227,006
2023-09-07	9.030	9.190	8.800	9.100	9.037	156,738
2023-09-06	9.500	9.630	9.000	9.030	8.967	245,003
2023-09-05	9.650	9.760	9.410	9.500	9.434	173,941
2023-09-04	9.860	9.950	9.610	9.650	9.583	250,973
2023-09-03	10.220	10.290	9.800	9.860	9.792	382,237
2023-08-31	10.900	10.900	8.620	10.220	10.149	346,103
2023-08-30	16.290	16.550	16.100	16.150	10.692	375,571
2023-08-29	16.220	16.450	16.030	16.290	10.785	221,960
2023-08-28	16.300	16.780	16.200	16.220	10.738	249,695
2023-08-27	16.260	16.660	16.000	16.300	10.791	177,232
2023-08-24	16.590	17.090	16.210	16.260	10.765	124,384
2023-08-23	17.450	17.450	16.130	16.590	10.983	252,028
2023-08-22	82.070	84.000	80.600	82.620	54.698	55,088
2023-08-21	83.940	84.500	81.110	82.070	54.334	41,584
2023-08-20	85.000	86.300	83.150	83.940	55.572	41,193
2023-08-17	84.320	87.900	80.420	85.000	56.274	78,298
2023-08-16	84.360	89.980	84.000	84.320	55.824	159,904
2023-08-15	78.950	84.800	78.950	84.360	55.850	109,882
2023-08-14	70.700	82.500	70.700	78.950	52.269	159,789
2023-08-13	68.460	71.000	68.460	70.700	46.807	21,158
2023-08-10	71.300	71.300	68.000	68.460	45.324	20,013
2023-08-09	70.790	71.900	70.750	71.300	47.204	13,830
2023-08-08	70.770	73.000	70.320	70.790	46.866	20,826
2023-08-07	71.500	74.000	70.000	70.770	46.853	53,686
2023-08-06	71.500	73.680	70.030	71.500	47.336	34,747
2023-08-03	66.710	72.500	66.030	71.500	47.336	80,317

← NewerPage 13 of 21 · 1,213 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.