Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	66.850	68.980	65.680	66.710	44.165	27,089
2023-08-01	65.180	67.400	64.000	66.850	44.258	31,726
2023-07-31	62.870	65.500	62.870	65.180	43.152	24,933
2023-07-30	62.780	63.830	62.020	62.870	41.623	8,819
2023-07-27	62.090	63.390	61.500	62.780	41.563	6,354
2023-07-26	62.090	62.800	61.510	62.090	41.106	3,919
2023-07-25	64.080	65.490	61.550	62.090	41.106	15,120
2023-07-24	60.990	64.600	60.990	64.080	42.424	28,405
2023-07-19	61.000	62.000	60.100	60.990	40.378	7,338
2023-07-18	61.000	61.780	60.050	61.000	40.385	3,601
2023-07-17	61.770	62.000	60.530	61.000	40.385	5,011
2023-07-16	62.420	62.420	60.050	61.770	40.895	12,491
2023-07-13	62.350	63.270	61.520	62.420	41.325	15,420
2023-07-12	58.800	64.640	57.600	62.350	41.279	45,124
2023-07-11	58.720	60.010	58.400	58.800	38.928	7,495
2023-07-10	57.900	59.660	57.200	58.720	38.875	6,805
2023-07-09	57.620	59.890	57.200	57.900	38.332	13,123
2023-07-06	58.270	58.700	55.560	57.620	38.147	22,728
2023-07-05	60.040	60.040	52.020	58.270	38.577	7,445
2023-07-04	60.040	60.500	60.000	60.040	39.749	2,796
2023-06-26	60.930	60.930	59.750	60.040	39.749	18,502
2023-06-25	61.030	61.300	60.000	60.930	40.338	10,911
2023-06-22	61.070	62.770	60.710	61.030	40.405	7,160
2023-06-21	61.400	63.000	60.700	61.070	40.431	10,263
2023-06-20	61.400	61.720	61.200	61.400	40.650	3,804
2023-06-19	61.590	61.950	61.200	61.400	40.650	9,126
2023-06-18	61.440	62.000	61.310	61.590	40.775	7,132
2023-06-15	62.460	62.800	61.000	61.440	40.676	8,527
2023-06-14	64.140	64.140	62.100	62.460	41.351	16,831
2023-06-13	64.910	65.500	64.000	64.140	42.232	21,125
2023-06-12	64.910	65.800	64.910	64.910	42.739	3,609
2023-06-11	63.480	65.740	63.060	64.910	42.739	8,360
2023-06-08	64.060	65.380	63.000	63.480	41.797	12,576
2023-06-07	64.160	65.500	63.000	64.060	42.179	6,113
2023-06-06	64.980	65.890	64.000	64.160	42.245	12,860
2023-06-05	66.040	66.490	64.800	64.980	42.785	19,193
2023-06-04	67.040	68.000	63.000	66.040	43.483	15,319
2023-06-01	67.200	68.900	66.900	67.040	44.141	22,988
2023-05-31	68.920	69.520	67.010	67.200	44.247	23,614
2023-05-30	68.010	69.790	68.010	68.920	45.379	10,652
2023-05-29	68.580	69.100	68.000	68.010	44.780	18,489
2023-05-28	66.970	69.500	66.970	68.580	45.155	12,133
2023-05-25	67.900	68.900	66.530	66.970	44.095	10,645
2023-05-24	67.870	68.800	67.700	67.900	44.708	10,429
2023-05-23	68.080	68.620	67.110	67.870	44.688	8,005
2023-05-22	68.140	69.900	67.530	68.080	44.826	14,078
2023-05-21	68.380	69.980	67.100	68.140	44.866	19,937
2023-05-18	69.230	70.800	67.510	68.380	45.024	33,543
2023-05-17	67.490	72.460	67.490	69.230	45.583	78,961
2023-05-16	64.720	68.490	63.510	67.490	44.438	48,983
2023-05-15	64.270	65.500	63.000	64.720	42.614	23,466
2023-05-14	62.190	64.500	61.000	64.270	42.318	20,356
2023-05-11	62.580	62.850	62.000	62.190	40.948	16,917
2023-05-10	63.410	63.900	62.030	62.580	41.205	11,911
2023-05-09	63.530	64.790	63.000	63.410	41.751	15,150
2023-05-08	62.950	64.500	62.880	63.530	41.830	13,518
2023-05-07	63.060	63.900	62.540	62.950	41.448	8,412
2023-05-03	63.070	64.990	62.700	63.060	41.521	15,328
2023-05-02	63.820	64.690	62.000	63.070	41.527	8,967
2023-05-01	13.164	13.340	12.604	12.764	8.404	162,607

← NewerPage 14 of 21 · 1,216 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.